NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$1.91
+0.0500 (+2.69%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.94 | Thursday, 18th Apr 2024 APPS stock ended at $1.91. This is 2.69% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 10.33% from a day low at $1.84 to a day high of $2.03. |
| 90 days | $1.78 | $6.03 | |
| 52 weeks | $1.78 | $14.61 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $7.05 | $7.30 | $6.84 | $6.86 | 1 615 674 |
| 2023-12-28 | $6.96 | $7.09 | $6.92 | $7.05 | 1 199 702 |
| 2023-12-27 | $7.00 | $7.15 | $6.86 | $6.99 | 1 210 924 |
| 2023-12-26 | $6.80 | $6.98 | $6.78 | $6.97 | 1 305 152 |
| 2023-12-22 | $6.93 | $6.99 | $6.74 | $6.83 | 1 091 209 |
| 2023-12-21 | $6.83 | $6.93 | $6.67 | $6.89 | 1 502 481 |
| 2023-12-20 | $7.00 | $7.02 | $6.61 | $6.64 | 2 210 191 |
| 2023-12-19 | $6.95 | $7.32 | $6.94 | $7.06 | 1 982 051 |
| 2023-12-18 | $6.60 | $6.95 | $6.57 | $6.82 | 1 756 709 |
| 2023-12-15 | $6.88 | $6.88 | $6.55 | $6.59 | 2 794 903 |
| 2023-12-14 | $7.00 | $7.20 | $6.68 | $6.81 | 3 549 176 |
| 2023-12-13 | $6.39 | $6.84 | $6.17 | $6.79 | 2 855 593 |
| 2023-12-12 | $6.24 | $7.01 | $6.21 | $6.47 | 9 132 623 |
| 2023-12-11 | $6.09 | $6.18 | $5.95 | $6.10 | 1 444 603 |
| 2023-12-08 | $5.83 | $6.18 | $5.73 | $6.16 | 1 964 585 |
| 2023-12-07 | $5.92 | $6.14 | $5.74 | $5.81 | 1 628 859 |
| 2023-12-06 | $5.87 | $6.28 | $5.85 | $5.97 | 2 461 598 |
| 2023-12-05 | $5.67 | $6.18 | $5.60 | $5.76 | 3 475 306 |
| 2023-12-04 | $5.06 | $5.84 | $5.06 | $5.77 | 3 453 132 |
| 2023-12-01 | $4.62 | $5.13 | $4.59 | $5.07 | 2 239 806 |
| 2023-11-30 | $4.94 | $4.99 | $4.63 | $4.65 | 1 747 094 |
| 2023-11-29 | $4.89 | $5.12 | $4.81 | $4.89 | 1 286 528 |
| 2023-11-28 | $4.89 | $4.92 | $4.76 | $4.81 | 1 069 803 |
| 2023-11-27 | $4.97 | $5.02 | $4.89 | $4.92 | 996 414 |
| 2023-11-24 | $5.00 | $5.07 | $4.98 | $5.01 | 481 784 |
