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 |
| Jul 24, 2020 | $12.21 | $12.39 | $11.79 | $12.19 | 1 193 229 |
| Jul 23, 2020 | $12.55 | $12.94 | $12.17 | $12.36 | 1 426 505 |
| Jul 22, 2020 | $12.85 | $12.98 | $12.29 | $12.57 | 1 467 500 |
| Jul 21, 2020 | $13.47 | $13.49 | $12.73 | $12.84 | 1 495 100 |
| Jul 20, 2020 | $12.78 | $13.43 | $12.78 | $13.28 | 1 624 400 |
| Jul 17, 2020 | $12.78 | $12.86 | $12.48 | $12.78 | 1 261 500 |
| Jul 16, 2020 | $12.74 | $12.87 | $12.55 | $12.72 | 1 095 500 |
| Jul 15, 2020 | $13.09 | $13.10 | $12.50 | $12.93 | 1 278 300 |
| Jul 14, 2020 | $12.27 | $12.67 | $11.76 | $12.66 | 2 279 800 |
| Jul 13, 2020 | $13.68 | $13.68 | $12.22 | $12.24 | 2 833 900 |
| Jul 10, 2020 | $12.79 | $13.24 | $12.70 | $13.22 | 1 307 800 |
| Jul 09, 2020 | $12.85 | $13.22 | $12.69 | $12.86 | 1 495 500 |
| Jul 08, 2020 | $12.78 | $13.00 | $12.18 | $12.80 | 2 512 000 |
| Jul 07, 2020 | $13.01 | $13.09 | $12.16 | $12.74 | 2 594 000 |
| Jul 06, 2020 | $13.41 | $13.96 | $13.12 | $13.43 | 3 107 900 |
| Jul 02, 2020 | $12.85 | $13.31 | $12.66 | $12.91 | 1 957 062 |
| Jul 01, 2020 | $12.82 | $12.92 | $12.42 | $12.68 | 2 582 563 |
| Jun 30, 2020 | $11.82 | $12.71 | $11.71 | $12.57 | 3 117 021 |
| Jun 29, 2020 | $11.91 | $11.98 | $11.40 | $11.87 | 1 937 412 |
| Jun 26, 2020 | $11.73 | $12.06 | $11.46 | $11.81 | 4 124 026 |
| Jun 25, 2020 | $11.18 | $11.92 | $10.76 | $11.75 | 3 154 531 |
| Jun 24, 2020 | $11.20 | $11.29 | $10.57 | $11.01 | 2 688 615 |
| Jun 23, 2020 | $11.12 | $11.42 | $10.85 | $11.27 | 2 475 931 |
| Jun 22, 2020 | $10.36 | $11.18 | $10.31 | $11.04 | 2 749 481 |
| Jun 19, 2020 | $10.29 | $10.73 | $10.17 | $10.38 | 2 724 747 |
