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 |
| Sep 24, 2020 | $32.19 | $32.48 | $29.79 | $30.29 | 4 713 841 |
| Sep 23, 2020 | $32.22 | $34.72 | $31.71 | $32.67 | 6 003 074 |
| Sep 22, 2020 | $33.00 | $33.38 | $31.39 | $32.17 | 2 492 299 |
| Sep 21, 2020 | $31.83 | $33.78 | $31.45 | $32.71 | 5 738 993 |
| Sep 18, 2020 | $32.60 | $33.99 | $31.05 | $32.79 | 6 479 468 |
| Sep 17, 2020 | $30.21 | $32.93 | $28.24 | $32.35 | 7 595 986 |
| Sep 16, 2020 | $29.50 | $32.37 | $28.90 | $32.23 | 10 206 819 |
| Sep 15, 2020 | $25.79 | $28.91 | $25.40 | $28.67 | 9 191 631 |
| Sep 14, 2020 | $24.91 | $25.55 | $24.25 | $25.31 | 3 575 755 |
| Sep 11, 2020 | $25.20 | $25.55 | $23.42 | $24.20 | 3 787 563 |
| Sep 10, 2020 | $25.35 | $27.20 | $24.64 | $24.97 | 5 361 330 |
| Sep 09, 2020 | $24.08 | $25.40 | $23.50 | $25.07 | 4 693 919 |
| Sep 08, 2020 | $21.84 | $24.48 | $21.70 | $23.48 | 3 763 736 |
| Sep 04, 2020 | $23.59 | $24.70 | $20.60 | $23.50 | 6 633 280 |
| Sep 03, 2020 | $25.13 | $26.15 | $23.12 | $24.12 | 5 298 576 |
| Sep 02, 2020 | $27.05 | $27.19 | $22.71 | $26.37 | 7 482 943 |
| Sep 01, 2020 | $24.33 | $27.92 | $24.14 | $26.91 | 9 025 123 |
| Aug 31, 2020 | $24.42 | $25.45 | $23.55 | $24.19 | 5 691 246 |
| Aug 28, 2020 | $22.89 | $24.55 | $22.46 | $23.98 | 6 972 451 |
| Aug 27, 2020 | $23.33 | $24.01 | $22.30 | $22.70 | 5 411 103 |
| Aug 26, 2020 | $24.85 | $26.05 | $23.32 | $23.67 | 5 682 444 |
| Aug 25, 2020 | $23.75 | $25.56 | $23.47 | $24.51 | 6 133 150 |
| Aug 24, 2020 | $28.39 | $28.51 | $23.01 | $25.70 | 10 318 412 |
| Aug 21, 2020 | $28.30 | $29.56 | $27.67 | $28.04 | 4 581 149 |
| Aug 20, 2020 | $27.48 | $28.59 | $26.62 | $28.14 | 3 922 637 |
