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 |
| May 31, 2016 | $1.04 | $1.04 | $1.04 | $1.04 | 301 904 |
| May 27, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 284 725 |
| May 26, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 364 282 |
| May 25, 2016 | $1.10 | $1.10 | $1.10 | $1.10 | 761 832 |
| May 24, 2016 | $0.94 | $0.94 | $0.94 | $0.94 | 733 123 |
| May 23, 2016 | $0.86 | $0.86 | $0.86 | $0.86 | 715 199 |
| May 20, 2016 | $0.80 | $0.80 | $0.80 | $0.80 | 409 049 |
| May 19, 2016 | $0.750 | $0.750 | $0.750 | $0.750 | 222 019 |
| May 18, 2016 | $0.780 | $0.780 | $0.780 | $0.780 | 273 623 |
| May 17, 2016 | $0.82 | $0.82 | $0.82 | $0.82 | 519 891 |
| May 16, 2016 | $0.790 | $0.790 | $0.790 | $0.790 | 185 010 |
| May 13, 2016 | $0.82 | $0.82 | $0.82 | $0.82 | 217 508 |
| May 12, 2016 | $0.85 | $0.85 | $0.85 | $0.85 | 525 050 |
| May 11, 2016 | $0.82 | $0.82 | $0.82 | $0.82 | 213 665 |
| May 10, 2016 | $0.89 | $0.89 | $0.89 | $0.89 | 168 032 |
| May 09, 2016 | $0.88 | $0.88 | $0.88 | $0.88 | 324 601 |
| May 06, 2016 | $0.85 | $0.85 | $0.85 | $0.85 | 251 393 |
| May 05, 2016 | $0.82 | $0.82 | $0.82 | $0.82 | 582 700 |
| May 04, 2016 | $0.80 | $0.80 | $0.80 | $0.80 | 908 096 |
| May 03, 2016 | $0.81 | $0.81 | $0.81 | $0.81 | 427 822 |
| May 02, 2016 | $0.84 | $0.84 | $0.84 | $0.84 | 183 431 |
| Apr 29, 2016 | $0.86 | $0.86 | $0.86 | $0.86 | 397 418 |
| Apr 28, 2016 | $0.89 | $0.89 | $0.89 | $0.89 | 252 464 |
| Apr 27, 2016 | $0.96 | $0.96 | $0.96 | $0.96 | 257 560 |
| Apr 26, 2016 | $0.98 | $0.98 | $0.98 | $0.98 | 145 725 |
