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 |
| Oct 20, 2016 | $0.83 | $0.83 | $0.83 | $0.83 | 159 200 |
| Oct 19, 2016 | $0.790 | $0.790 | $0.790 | $0.790 | 294 200 |
| Oct 18, 2016 | $0.85 | $0.85 | $0.85 | $0.85 | 42 400 |
| Oct 17, 2016 | $0.86 | $0.86 | $0.86 | $0.86 | 205 500 |
| Oct 14, 2016 | $0.83 | $0.83 | $0.83 | $0.83 | 204 200 |
| Oct 13, 2016 | $0.84 | $0.84 | $0.84 | $0.84 | 243 800 |
| Oct 12, 2016 | $0.85 | $0.85 | $0.85 | $0.85 | 244 700 |
| Oct 11, 2016 | $0.88 | $0.88 | $0.88 | $0.88 | 927 200 |
| Oct 10, 2016 | $1.00 | $1.00 | $1.00 | $1.00 | 49 000 |
| Oct 07, 2016 | $1.01 | $1.01 | $1.01 | $1.01 | 106 000 |
| Oct 06, 2016 | $1.02 | $1.02 | $1.02 | $1.02 | 165 200 |
| Oct 05, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 142 600 |
| Oct 04, 2016 | $1.04 | $1.04 | $1.04 | $1.04 | 217 700 |
| Oct 03, 2016 | $1.08 | $1.08 | $1.08 | $1.08 | 155 700 |
| Sep 30, 2016 | $1.05 | $1.05 | $1.05 | $1.05 | 288 100 |
| Sep 29, 2016 | $1.00 | $1.00 | $1.00 | $1.00 | 328 900 |
| Sep 28, 2016 | $0.99 | $0.99 | $0.99 | $0.99 | 139 000 |
| Sep 27, 2016 | $1.01 | $1.01 | $1.01 | $1.01 | 637 700 |
| Sep 26, 2016 | $0.97 | $0.97 | $0.97 | $0.97 | 1 157 300 |
| Sep 23, 2016 | $1.00 | $1.00 | $1.00 | $1.00 | 1 479 100 |
| Sep 22, 2016 | $1.24 | $1.24 | $1.24 | $1.24 | 150 900 |
| Sep 21, 2016 | $1.23 | $1.23 | $1.23 | $1.23 | 125 200 |
| Sep 20, 2016 | $1.27 | $1.27 | $1.27 | $1.27 | 88 000 |
| Sep 19, 2016 | $1.30 | $1.30 | $1.30 | $1.30 | 41 400 |
| Sep 16, 2016 | $1.28 | $1.28 | $1.28 | $1.28 | 238 400 |
