NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$1.92
-0.0200 (-1.03%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.75 | Wednesday, 24th Apr 2024 APPS stock ended at $1.92. This is 1.03% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.35% from a day low at $1.87 to a day high of $1.97. |
| 90 days | $1.78 | $6.03 | |
| 52 weeks | $1.78 | $14.61 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $6.69 | $6.90 | $6.62 | $6.71 | 1 483 198 |
| Sep 18, 2023 | $6.87 | $6.92 | $6.65 | $6.66 | 1 919 707 |
| Sep 15, 2023 | $6.80 | $6.98 | $6.68 | $6.89 | 4 659 314 |
| Sep 14, 2023 | $6.60 | $6.86 | $6.41 | $6.84 | 4 810 429 |
| Sep 13, 2023 | $7.08 | $7.18 | $6.92 | $6.94 | 1 438 267 |
| Sep 12, 2023 | $7.14 | $7.18 | $6.88 | $7.15 | 2 011 223 |
| Sep 11, 2023 | $7.51 | $7.55 | $7.19 | $7.21 | 1 773 484 |
| Sep 08, 2023 | $7.90 | $7.91 | $7.34 | $7.43 | 2 238 911 |
| Sep 07, 2023 | $8.11 | $8.11 | $7.86 | $7.91 | 1 519 042 |
| Sep 06, 2023 | $8.42 | $8.47 | $8.21 | $8.30 | 1 038 746 |
| Sep 05, 2023 | $8.72 | $8.72 | $8.40 | $8.43 | 1 166 142 |
| Sep 01, 2023 | $8.98 | $9.12 | $8.80 | $8.84 | 838 466 |
| Aug 31, 2023 | $9.02 | $9.12 | $8.90 | $8.91 | 981 700 |
| Aug 30, 2023 | $9.05 | $9.12 | $8.92 | $9.01 | 1 097 932 |
| Aug 29, 2023 | $8.87 | $9.21 | $8.81 | $9.09 | 1 072 233 |
| Aug 28, 2023 | $8.82 | $8.99 | $8.67 | $8.92 | 1 674 548 |
| Aug 25, 2023 | $8.75 | $8.89 | $8.64 | $8.76 | 813 959 |
| Aug 24, 2023 | $9.08 | $9.08 | $8.69 | $8.72 | 1 036 899 |
| Aug 23, 2023 | $8.92 | $9.13 | $8.88 | $9.03 | 966 297 |
| Aug 22, 2023 | $9.02 | $9.07 | $8.80 | $8.92 | 714 179 |
| Aug 21, 2023 | $9.07 | $9.18 | $8.89 | $8.92 | 1 174 585 |
| Aug 18, 2023 | $8.98 | $9.17 | $8.91 | $9.06 | 1 151 494 |
| Aug 17, 2023 | $8.97 | $9.35 | $9.00 | $9.15 | 1 808 588 |
| Aug 16, 2023 | $8.94 | $9.14 | $8.91 | $9.02 | 1 300 072 |
| Aug 15, 2023 | $9.01 | $9.17 | $8.92 | $9.01 | 1 124 043 |
