NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$1.86
+0.0100 (+0.541%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.75 | Monday, 22nd Apr 2024 APPS stock ended at $1.86. This is 0.541% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 6.67% from a day low at $1.80 to a day high of $1.92. |
| 90 days | $1.78 | $6.03 | |
| 52 weeks | $1.78 | $14.61 |
| Date | Open | High | Low | Close | Volume |
| Nov 27, 2023 | $4.97 | $5.02 | $4.89 | $4.92 | 996 414 |
| Nov 24, 2023 | $5.00 | $5.07 | $4.98 | $5.01 | 481 784 |
| Nov 22, 2023 | $5.05 | $5.19 | $5.04 | $5.06 | 841 538 |
| Nov 21, 2023 | $5.22 | $5.23 | $5.00 | $5.01 | 1 420 573 |
| Nov 20, 2023 | $5.36 | $5.55 | $5.27 | $5.30 | 1 318 246 |
| Nov 17, 2023 | $5.28 | $5.32 | $5.09 | $5.31 | 1 424 817 |
| Nov 16, 2023 | $5.20 | $5.22 | $5.00 | $5.18 | 1 155 254 |
| Nov 15, 2023 | $5.27 | $5.55 | $5.17 | $5.27 | 1 876 032 |
| Nov 14, 2023 | $4.99 | $5.20 | $4.93 | $5.17 | 3 000 564 |
| Nov 13, 2023 | $4.64 | $4.79 | $4.54 | $4.70 | 1 461 729 |
| Nov 10, 2023 | $4.85 | $4.86 | $4.54 | $4.75 | 1 906 788 |
| Nov 09, 2023 | $4.35 | $5.15 | $4.10 | $4.83 | 3 940 631 |
| Nov 08, 2023 | $5.15 | $5.19 | $5.02 | $5.10 | 1 674 009 |
| Nov 07, 2023 | $5.05 | $5.23 | $4.97 | $5.13 | 1 327 994 |
| Nov 06, 2023 | $5.35 | $5.35 | $4.94 | $5.01 | 1 236 983 |
| Nov 03, 2023 | $4.98 | $5.43 | $4.98 | $5.26 | 1 529 888 |
| Nov 02, 2023 | $4.62 | $4.88 | $4.62 | $4.83 | 1 567 188 |
| Nov 01, 2023 | $4.71 | $4.79 | $4.34 | $4.44 | 1 399 016 |
| Oct 31, 2023 | $4.67 | $4.80 | $4.64 | $4.74 | 957 084 |
| Oct 30, 2023 | $4.73 | $4.85 | $4.66 | $4.67 | 1 274 135 |
| Oct 27, 2023 | $4.85 | $4.90 | $4.72 | $4.75 | 1 166 861 |
| Oct 26, 2023 | $4.80 | $4.92 | $4.73 | $4.82 | 1 458 123 |
| Oct 25, 2023 | $5.00 | $5.04 | $4.68 | $4.77 | 1 415 796 |
| Oct 24, 2023 | $4.90 | $5.14 | $4.90 | $5.09 | 1 343 776 |
| Oct 23, 2023 | $5.09 | $5.09 | $4.86 | $4.86 | 1 629 675 |
