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 |
| Jul 06, 2016 | $1.03 | $1.03 | $1.03 | $1.03 | 827 600 |
| Jul 05, 2016 | $1.14 | $1.14 | $1.14 | $1.14 | 381 900 |
| Jul 01, 2016 | $1.05 | $1.05 | $1.05 | $1.05 | 247 500 |
| Jun 30, 2016 | $1.07 | $1.07 | $1.07 | $1.07 | 616 600 |
| Jun 29, 2016 | $1.03 | $1.03 | $1.03 | $1.03 | 311 800 |
| Jun 28, 2016 | $1.01 | $1.01 | $1.01 | $1.01 | 205 400 |
| Jun 27, 2016 | $1.04 | $1.04 | $1.04 | $1.04 | 363 500 |
| Jun 24, 2016 | $1.05 | $1.05 | $1.05 | $1.05 | 4 717 400 |
| Jun 23, 2016 | $1.07 | $1.07 | $1.07 | $1.07 | 419 600 |
| Jun 22, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 244 700 |
| Jun 21, 2016 | $1.08 | $1.08 | $1.08 | $1.08 | 219 600 |
| Jun 20, 2016 | $1.13 | $1.13 | $1.13 | $1.13 | 944 700 |
| Jun 17, 2016 | $1.09 | $1.09 | $1.09 | $1.09 | 992 800 |
| Jun 16, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 266 680 |
| Jun 15, 2016 | $1.05 | $1.05 | $1.05 | $1.05 | 220 304 |
| Jun 14, 2016 | $1.04 | $1.04 | $1.04 | $1.04 | 503 644 |
| Jun 13, 2016 | $1.07 | $1.07 | $1.07 | $1.07 | 422 670 |
| Jun 10, 2016 | $1.00 | $1.00 | $1.00 | $1.00 | 220 965 |
| Jun 09, 2016 | $1.04 | $1.04 | $1.04 | $1.04 | 184 889 |
| Jun 08, 2016 | $1.08 | $1.08 | $1.08 | $1.08 | 468 628 |
| Jun 07, 2016 | $1.05 | $1.05 | $1.05 | $1.05 | 302 294 |
| Jun 06, 2016 | $1.08 | $1.08 | $1.08 | $1.08 | 302 512 |
| Jun 03, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 392 389 |
| Jun 02, 2016 | $1.10 | $1.10 | $1.10 | $1.10 | 534 715 |
| Jun 01, 2016 | $1.09 | $1.09 | $1.09 | $1.09 | 362 797 |
