NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$1.86
+0.0100 (+0.541%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.75 | Monday, 22nd Apr 2024 APPS stock ended at $1.86. This is 0.541% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 6.67% from a day low at $1.80 to a day high of $1.92. |
| 90 days | $1.78 | $6.03 | |
| 52 weeks | $1.78 | $14.61 |
| Date | Open | High | Low | Close | Volume |
| Dec 02, 2020 | $42.50 | $42.50 | $38.10 | $41.05 | 5 065 513 |
| Dec 01, 2020 | $45.26 | $45.92 | $43.02 | $44.57 | 5 404 578 |
| Nov 30, 2020 | $41.45 | $45.68 | $40.75 | $44.98 | 10 960 367 |
| Nov 27, 2020 | $39.22 | $40.91 | $38.61 | $40.42 | 2 697 212 |
| Nov 25, 2020 | $38.30 | $39.46 | $37.54 | $38.96 | 3 086 289 |
| Nov 24, 2020 | $40.42 | $40.70 | $36.54 | $37.85 | 6 006 484 |
| Nov 23, 2020 | $40.95 | $41.95 | $38.80 | $41.47 | 3 713 202 |
| Nov 20, 2020 | $38.44 | $41.11 | $37.80 | $40.19 | 4 128 990 |
| Nov 19, 2020 | $36.60 | $37.86 | $35.85 | $37.54 | 2 613 628 |
| Nov 18, 2020 | $38.16 | $40.42 | $35.44 | $35.76 | 7 347 353 |
| Nov 17, 2020 | $36.64 | $37.18 | $35.32 | $36.77 | 2 088 261 |
| Nov 16, 2020 | $36.50 | $37.50 | $35.80 | $36.64 | 2 397 414 |
| Nov 13, 2020 | $36.96 | $38.33 | $36.07 | $37.27 | 3 019 969 |
| Nov 12, 2020 | $35.82 | $38.20 | $35.50 | $35.81 | 3 648 613 |
| Nov 11, 2020 | $35.72 | $36.42 | $34.17 | $35.66 | 3 247 741 |
| Nov 10, 2020 | $37.36 | $37.60 | $32.74 | $33.97 | 5 159 837 |
| Nov 09, 2020 | $41.94 | $42.63 | $36.50 | $36.54 | 5 848 516 |
| Nov 06, 2020 | $41.00 | $43.57 | $40.31 | $42.30 | 4 643 072 |
| Nov 05, 2020 | $39.06 | $42.24 | $38.77 | $41.86 | 6 496 549 |
| Nov 04, 2020 | $35.25 | $37.37 | $34.23 | $37.30 | 4 709 925 |
| Nov 03, 2020 | $31.25 | $34.78 | $30.88 | $34.27 | 5 779 227 |
| Nov 02, 2020 | $28.81 | $31.07 | $28.25 | $30.62 | 3 787 539 |
| Oct 30, 2020 | $29.94 | $31.72 | $25.26 | $28.66 | 10 700 827 |
| Oct 29, 2020 | $31.21 | $32.06 | $30.12 | $31.88 | 3 971 390 |
| Oct 28, 2020 | $30.20 | $30.92 | $29.34 | $30.03 | 2 553 548 |
