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 |
| Aug 10, 2016 | $1.09 | $1.09 | $1.09 | $1.09 | 941 300 |
| Aug 09, 2016 | $1.12 | $1.12 | $1.12 | $1.12 | 245 800 |
| Aug 08, 2016 | $1.07 | $1.07 | $1.07 | $1.07 | 71 100 |
| Aug 05, 2016 | $1.11 | $1.11 | $1.11 | $1.11 | 65 800 |
| Aug 04, 2016 | $1.08 | $1.08 | $1.08 | $1.08 | 59 300 |
| Aug 03, 2016 | $1.10 | $1.10 | $1.10 | $1.10 | 175 400 |
| Aug 02, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 203 700 |
| Aug 01, 2016 | $1.10 | $1.10 | $1.10 | $1.10 | 179 400 |
| Jul 29, 2016 | $1.12 | $1.12 | $1.12 | $1.12 | 343 000 |
| Jul 28, 2016 | $1.21 | $1.21 | $1.21 | $1.21 | 101 700 |
| Jul 27, 2016 | $1.23 | $1.23 | $1.23 | $1.23 | 60 600 |
| Jul 26, 2016 | $1.21 | $1.21 | $1.21 | $1.21 | 205 700 |
| Jul 25, 2016 | $1.22 | $1.22 | $1.22 | $1.22 | 103 000 |
| Jul 22, 2016 | $1.24 | $1.24 | $1.24 | $1.24 | 405 600 |
| Jul 21, 2016 | $1.27 | $1.27 | $1.27 | $1.27 | 403 300 |
| Jul 20, 2016 | $1.30 | $1.30 | $1.30 | $1.30 | 788 500 |
| Jul 19, 2016 | $1.28 | $1.28 | $1.28 | $1.28 | 1 360 700 |
| Jul 18, 2016 | $1.14 | $1.14 | $1.14 | $1.14 | 249 800 |
| Jul 15, 2016 | $1.12 | $1.12 | $1.12 | $1.12 | 290 900 |
| Jul 14, 2016 | $1.09 | $1.09 | $1.09 | $1.09 | 148 700 |
| Jul 13, 2016 | $1.09 | $1.09 | $1.09 | $1.09 | 197 500 |
| Jul 12, 2016 | $1.05 | $1.05 | $1.05 | $1.05 | 177 700 |
| Jul 11, 2016 | $1.08 | $1.08 | $1.08 | $1.08 | 166 600 |
| Jul 08, 2016 | $1.12 | $1.12 | $1.12 | $1.12 | 152 800 |
| Jul 07, 2016 | $1.09 | $1.09 | $1.09 | $1.09 | 161 300 |
