NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$2.06
+0.0400 (+1.98%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.43 | Friday, 3rd May 2024 APPS stock ended at $2.06. This is 1.98% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.05% from a day low at $1.99 to a day high of $2.19. |
| 90 days | $1.78 | $5.33 | |
| 52 weeks | $1.78 | $14.61 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 19, 2020 | $26.75 | $28.30 | $26.50 | $27.74 | 4 148 309 |
| Aug 18, 2020 | $25.90 | $26.85 | $25.63 | $26.60 | 2 346 059 |
| Aug 17, 2020 | $25.31 | $26.07 | $25.07 | $25.90 | 3 046 741 |
| Aug 14, 2020 | $24.93 | $25.55 | $24.05 | $24.75 | 2 998 311 |
| Aug 13, 2020 | $24.75 | $26.29 | $24.23 | $25.09 | 6 081 616 |
| Aug 12, 2020 | $23.07 | $25.11 | $23.06 | $24.15 | 6 813 587 |
| Aug 11, 2020 | $22.14 | $23.53 | $21.07 | $22.98 | 4 810 987 |
| Aug 10, 2020 | $22.68 | $23.87 | $22.45 | $23.05 | 5 174 367 |
| Aug 07, 2020 | $21.91 | $24.42 | $21.66 | $22.59 | 10 775 198 |
| Aug 06, 2020 | $20.07 | $22.52 | $19.32 | $21.27 | 9 628 251 |
| Aug 05, 2020 | $15.95 | $16.30 | $15.28 | $16.29 | 2 819 797 |
| Aug 04, 2020 | $15.20 | $15.74 | $14.80 | $15.54 | 2 853 247 |
| Aug 03, 2020 | $14.15 | $15.24 | $14.12 | $14.88 | 3 390 364 |
| Jul 31, 2020 | $13.75 | $14.27 | $13.22 | $13.88 | 4 081 504 |
| Jul 30, 2020 | $12.39 | $13.42 | $12.26 | $13.36 | 2 884 332 |
| Jul 29, 2020 | $12.28 | $12.58 | $12.15 | $12.52 | 1 106 743 |
| Jul 28, 2020 | $12.50 | $12.59 | $12.10 | $12.11 | 977 506 |
| Jul 27, 2020 | $12.32 | $12.58 | $12.16 | $12.56 | 1 282 686 |
