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 |
| Sep 15, 2016 | $1.30 | $1.30 | $1.30 | $1.30 | 60 400 |
| Sep 14, 2016 | $1.30 | $1.30 | $1.30 | $1.30 | 113 000 |
| Sep 13, 2016 | $1.33 | $1.33 | $1.33 | $1.33 | 58 200 |
| Sep 12, 2016 | $1.37 | $1.37 | $1.37 | $1.37 | 84 100 |
| Sep 09, 2016 | $1.38 | $1.38 | $1.38 | $1.38 | 121 400 |
| Sep 08, 2016 | $1.38 | $1.38 | $1.38 | $1.38 | 184 700 |
| Sep 07, 2016 | $1.44 | $1.44 | $1.44 | $1.44 | 157 900 |
| Sep 06, 2016 | $1.47 | $1.47 | $1.47 | $1.47 | 404 400 |
| Sep 02, 2016 | $1.44 | $1.44 | $1.44 | $1.44 | 569 600 |
| Sep 01, 2016 | $1.23 | $1.23 | $1.23 | $1.23 | 754 200 |
| Aug 31, 2016 | $1.39 | $1.39 | $1.39 | $1.39 | 1 262 100 |
| Aug 30, 2016 | $1.26 | $1.26 | $1.26 | $1.26 | 261 800 |
| Aug 29, 2016 | $1.29 | $1.29 | $1.29 | $1.29 | 1 341 100 |
| Aug 26, 2016 | $1.13 | $1.13 | $1.13 | $1.13 | 89 600 |
| Aug 25, 2016 | $1.13 | $1.13 | $1.13 | $1.13 | 173 600 |
| Aug 24, 2016 | $1.13 | $1.13 | $1.13 | $1.13 | 218 400 |
| Aug 23, 2016 | $1.10 | $1.10 | $1.10 | $1.10 | 630 500 |
| Aug 22, 2016 | $0.99 | $0.99 | $0.99 | $0.99 | 122 600 |
| Aug 19, 2016 | $1.01 | $1.01 | $1.01 | $1.01 | 117 600 |
| Aug 18, 2016 | $1.05 | $1.05 | $1.05 | $1.05 | 192 100 |
| Aug 17, 2016 | $0.99 | $0.99 | $0.99 | $0.99 | 135 500 |
| Aug 16, 2016 | $0.98 | $0.98 | $0.98 | $0.98 | 263 600 |
| Aug 15, 2016 | $1.00 | $1.00 | $1.00 | $1.00 | 168 700 |
| Aug 12, 2016 | $1.03 | $1.03 | $1.03 | $1.03 | 191 500 |
| Aug 11, 2016 | $1.03 | $1.03 | $1.03 | $1.03 | 179 500 |
