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 |
| Jun 18, 2020 | $10.13 | $10.45 | $9.91 | $10.11 | 2 773 006 |
| Jun 17, 2020 | $10.42 | $10.42 | $10.11 | $10.22 | 1 656 275 |
| Jun 16, 2020 | $10.21 | $10.64 | $10.01 | $10.42 | 3 092 384 |
| Jun 15, 2020 | $9.00 | $9.97 | $8.75 | $9.89 | 2 058 941 |
| Jun 12, 2020 | $9.12 | $9.46 | $9.05 | $9.38 | 2 166 442 |
| Jun 11, 2020 | $8.71 | $8.97 | $8.21 | $8.62 | 3 696 955 |
| Jun 10, 2020 | $9.99 | $10.17 | $9.43 | $9.50 | 2 960 313 |
| Jun 09, 2020 | $10.33 | $10.38 | $9.73 | $9.95 | 3 046 528 |
| Jun 08, 2020 | $9.90 | $10.55 | $9.61 | $10.51 | 4 052 485 |
| Jun 05, 2020 | $8.50 | $9.80 | $8.50 | $9.53 | 6 206 882 |
| Jun 04, 2020 | $8.74 | $9.00 | $8.34 | $8.63 | 5 083 473 |
| Jun 03, 2020 | $7.91 | $9.20 | $7.76 | $9.05 | 18 716 411 |
| Jun 02, 2020 | $6.86 | $6.92 | $6.53 | $6.86 | 3 484 306 |
| Jun 01, 2020 | $6.50 | $6.78 | $6.37 | $6.62 | 2 483 745 |
| May 29, 2020 | $6.04 | $6.44 | $5.92 | $6.42 | 1 879 855 |
| May 28, 2020 | $6.25 | $6.30 | $6.04 | $6.06 | 1 441 348 |
| May 27, 2020 | $6.20 | $6.25 | $5.70 | $6.25 | 2 168 236 |
| May 26, 2020 | $5.97 | $6.14 | $5.85 | $6.11 | 1 782 748 |
| May 22, 2020 | $5.89 | $5.89 | $5.68 | $5.82 | 909 634 |
| May 21, 2020 | $5.91 | $5.93 | $5.68 | $5.84 | 984 380 |
| May 20, 2020 | $5.80 | $5.98 | $5.73 | $5.80 | 1 034 849 |
| May 19, 2020 | $5.73 | $5.85 | $5.63 | $5.69 | 747 782 |
| May 18, 2020 | $5.63 | $5.89 | $5.55 | $5.71 | 1 321 855 |
| May 15, 2020 | $5.59 | $5.69 | $5.45 | $5.47 | 1 219 205 |
| May 14, 2020 | $5.39 | $5.67 | $5.22 | $5.64 | 1 653 881 |
