NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$2.24
+0.110 (+5.16%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.29 | Thursday, 9th May 2024 APPS stock ended at $2.24. This is 5.16% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.03% from a day low at $2.14 to a day high of $2.29. |
| 90 days | $1.78 | $4.02 | |
| 52 weeks | $1.78 | $14.61 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $0.88 | $0.89 | $0.85 | $0.88 | 5 247 |
| Nov 23, 2016 | $0.86 | $0.89 | $0.85 | $0.89 | 25 448 |
| Nov 22, 2016 | $0.90 | $0.90 | $0.86 | $0.88 | 65 452 |
| Nov 21, 2016 | $0.94 | $0.94 | $0.87 | $0.90 | 38 563 |
| Nov 18, 2016 | $0.93 | $0.93 | $0.89 | $0.93 | 108 037 |
| Nov 17, 2016 | $0.87 | $0.93 | $0.83 | $0.93 | 74 813 |
| Nov 16, 2016 | $0.93 | $0.93 | $0.87 | $0.90 | 158 638 |
| Nov 15, 2016 | $0.84 | $0.93 | $0.84 | $0.92 | 391 648 |
| Nov 14, 2016 | $0.80 | $0.90 | $0.720 | $0.84 | 786 296 |
| Nov 11, 2016 | $0.700 | $0.780 | $0.690 | $0.780 | 187 015 |
| Nov 10, 2016 | $0.700 | $0.720 | $0.700 | $0.700 | 111 789 |
| Nov 09, 2016 | $0.600 | $0.780 | $0.600 | $0.750 | 178 534 |
| Nov 08, 2016 | $0.680 | $0.680 | $0.680 | $0.680 | 137 294 |
| Nov 07, 2016 | $0.690 | $0.690 | $0.690 | $0.690 | 135 300 |
| Nov 04, 2016 | $0.650 | $0.650 | $0.650 | $0.650 | 126 000 |
| Nov 03, 2016 | $0.600 | $0.600 | $0.600 | $0.600 | 141 200 |
| Nov 02, 2016 | $0.650 | $0.650 | $0.650 | $0.650 | 169 600 |
| Nov 01, 2016 | $0.690 | $0.690 | $0.690 | $0.690 | 142 300 |
| Oct 31, 2016 | $0.700 | $0.700 | $0.700 | $0.700 | 140 100 |
| Oct 28, 2016 | $0.720 | $0.720 | $0.720 | $0.720 | 260 900 |
| Oct 27, 2016 | $0.740 | $0.740 | $0.740 | $0.740 | 136 400 |
| Oct 26, 2016 | $0.750 | $0.750 | $0.750 | $0.750 | 411 400 |
| Oct 25, 2016 | $0.80 | $0.80 | $0.80 | $0.80 | 389 600 |
| Oct 24, 2016 | $0.82 | $0.82 | $0.82 | $0.82 | 405 300 |
| Oct 21, 2016 | $0.83 | $0.83 | $0.83 | $0.83 | 30 000 |
