NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$1.82
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.75 | Friday, 26th Apr 2024 APPS stock ended at $1.82. During the day the stock fluctuated 3.85% from a day low at $1.82 to a day high of $1.89. |
| 90 days | $1.78 | $6.03 | |
| 52 weeks | $1.78 | $14.61 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $0.86 | $0.86 | $0.86 | $0.86 | 505 044 |
| Apr 11, 2016 | $1.00 | $1.00 | $1.00 | $1.00 | 216 256 |
| Apr 08, 2016 | $1.03 | $1.03 | $1.03 | $1.03 | 90 361 |
| Apr 07, 2016 | $1.03 | $1.03 | $1.03 | $1.03 | 89 548 |
| Apr 06, 2016 | $1.07 | $1.07 | $1.07 | $1.07 | 146 646 |
| Apr 05, 2016 | $1.05 | $1.05 | $1.05 | $1.05 | 170 161 |
| Apr 04, 2016 | $1.12 | $1.12 | $1.12 | $1.12 | 180 219 |
| Apr 01, 2016 | $1.15 | $1.15 | $1.15 | $1.15 | 388 517 |
| Mar 31, 2016 | $1.19 | $1.19 | $1.19 | $1.19 | 368 661 |
| Mar 30, 2016 | $1.18 | $1.18 | $1.18 | $1.18 | 239 923 |
| Mar 29, 2016 | $1.16 | $1.16 | $1.16 | $1.16 | 184 300 |
| Mar 28, 2016 | $1.10 | $1.10 | $1.10 | $1.10 | 117 600 |
| Mar 24, 2016 | $1.10 | $1.10 | $1.10 | $1.10 | 182 200 |
| Mar 23, 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 120 400 |
| Mar 22, 2016 | $1.08 | $1.08 | $1.08 | $1.08 | 77 900 |
| Mar 21, 2016 | $1.11 | $1.11 | $1.11 | $1.11 | 144 700 |
| Mar 18, 2016 | $1.16 | $1.16 | $1.16 | $1.16 | 388 800 |
| Mar 17, 2016 | $1.13 | $1.13 | $1.13 | $1.13 | 307 500 |
| Mar 16, 2016 | $1.15 | $1.15 | $1.15 | $1.15 | 984 000 |
| Mar 15, 2016 | $1.05 | $1.05 | $1.05 | $1.05 | 595 500 |
| Mar 14, 2016 | $1.27 | $1.27 | $1.27 | $1.27 | 238 400 |
| Mar 11, 2016 | $1.34 | $1.34 | $1.34 | $1.34 | 297 800 |
| Mar 10, 2016 | $1.27 | $1.27 | $1.27 | $1.27 | 241 000 |
| Mar 09, 2016 | $1.35 | $1.35 | $1.35 | $1.35 | 314 400 |
| Mar 08, 2016 | $1.39 | $1.39 | $1.39 | $1.39 | 515 800 |
