NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$1.92
-0.0200 (-1.03%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.75 | Wednesday, 24th Apr 2024 APPS stock ended at $1.92. This is 1.03% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.35% from a day low at $1.87 to a day high of $1.97. |
| 90 days | $1.78 | $6.03 | |
| 52 weeks | $1.78 | $14.61 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2021 | $51.45 | $55.00 | $49.96 | $54.85 | 2 697 148 |
| Jan 11, 2021 | $49.80 | $52.97 | $49.17 | $50.64 | 1 751 862 |
| Jan 08, 2021 | $53.58 | $54.69 | $51.11 | $52.11 | 2 633 353 |
| Jan 07, 2021 | $50.13 | $52.62 | $50.10 | $51.57 | 2 262 006 |
| Jan 06, 2021 | $50.00 | $50.74 | $47.78 | $49.09 | 3 494 275 |
| Jan 05, 2021 | $51.70 | $53.46 | $51.20 | $51.61 | 2 453 461 |
| Jan 04, 2021 | $57.42 | $57.93 | $51.12 | $52.32 | 3 077 581 |
| Dec 31, 2020 | $57.84 | $58.10 | $55.69 | $56.56 | 1 904 547 |
| Dec 30, 2020 | $53.85 | $57.74 | $53.60 | $56.86 | 2 298 837 |
| Dec 29, 2020 | $55.21 | $55.51 | $51.15 | $52.87 | 3 216 516 |
| Dec 28, 2020 | $59.58 | $59.72 | $55.11 | $55.64 | 2 554 384 |
| Dec 24, 2020 | $57.97 | $59.22 | $57.01 | $58.58 | 1 575 395 |
| Dec 23, 2020 | $59.70 | $60.35 | $56.65 | $56.86 | 3 009 757 |
| Dec 22, 2020 | $58.50 | $61.24 | $58.22 | $59.71 | 3 751 402 |
| Dec 21, 2020 | $54.96 | $58.50 | $54.15 | $58.49 | 4 399 823 |
| Dec 18, 2020 | $54.40 | $58.78 | $52.66 | $57.44 | 7 359 215 |
| Dec 17, 2020 | $50.77 | $53.80 | $49.85 | $53.47 | 6 213 765 |
| Dec 16, 2020 | $48.47 | $50.20 | $47.63 | $48.74 | 3 716 951 |
| Dec 15, 2020 | $47.33 | $48.64 | $45.41 | $48.02 | 3 541 745 |
| Dec 14, 2020 | $45.07 | $47.94 | $44.52 | $46.93 | 5 064 491 |
| Dec 11, 2020 | $42.76 | $44.18 | $41.83 | $43.55 | 2 284 117 |
| Dec 10, 2020 | $40.24 | $42.84 | $39.40 | $42.68 | 2 551 589 |
| Dec 09, 2020 | $43.88 | $45.10 | $40.01 | $41.42 | 3 205 904 |
| Dec 08, 2020 | $43.09 | $44.28 | $42.76 | $43.99 | 2 249 883 |
| Dec 07, 2020 | $43.06 | $44.47 | $43.00 | $43.33 | 2 028 257 |
