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 |
| Mar 07, 2016 | $1.34 | $1.34 | $1.34 | $1.34 | 257 900 |
| Mar 04, 2016 | $1.35 | $1.35 | $1.35 | $1.35 | 560 700 |
| Mar 03, 2016 | $1.23 | $1.23 | $1.23 | $1.23 | 427 900 |
| Mar 02, 2016 | $1.18 | $1.18 | $1.18 | $1.18 | 282 600 |
| Mar 01, 2016 | $1.13 | $1.13 | $1.13 | $1.13 | 101 700 |
| Feb 29, 2016 | $1.13 | $1.13 | $1.13 | $1.13 | 489 000 |
| Feb 26, 2016 | $1.12 | $1.12 | $1.12 | $1.12 | 129 100 |
| Feb 25, 2016 | $1.11 | $1.11 | $1.11 | $1.11 | 71 900 |
| Feb 24, 2016 | $1.11 | $1.11 | $1.11 | $1.11 | 220 700 |
| Feb 23, 2016 | $1.05 | $1.05 | $1.05 | $1.05 | 124 800 |
| Feb 22, 2016 | $1.11 | $1.11 | $1.11 | $1.11 | 108 600 |
| Feb 19, 2016 | $1.14 | $1.14 | $1.14 | $1.14 | 212 400 |
| Feb 18, 2016 | $1.12 | $1.12 | $1.12 | $1.12 | 94 900 |
| Feb 17, 2016 | $1.10 | $1.10 | $1.10 | $1.10 | 175 400 |
| Feb 16, 2016 | $1.14 | $1.14 | $1.14 | $1.14 | 280 500 |
| Feb 12, 2016 | $1.21 | $1.21 | $1.21 | $1.21 | 168 700 |
| Feb 11, 2016 | $1.20 | $1.20 | $1.20 | $1.20 | 154 400 |
| Feb 10, 2016 | $1.20 | $1.20 | $1.20 | $1.20 | 205 400 |
| Feb 09, 2016 | $1.28 | $1.28 | $1.28 | $1.28 | 126 800 |
| Feb 08, 2016 | $1.37 | $1.37 | $1.37 | $1.37 | 238 600 |
| Feb 05, 2016 | $1.25 | $1.25 | $1.25 | $1.25 | 114 200 |
| Feb 04, 2016 | $1.38 | $1.38 | $1.38 | $1.38 | 161 700 |
| Feb 03, 2016 | $1.35 | $1.35 | $1.35 | $1.35 | 264 200 |
| Feb 02, 2016 | $1.39 | $1.39 | $1.39 | $1.39 | 361 600 |
| Feb 01, 2016 | $1.27 | $1.27 | $1.27 | $1.27 | 338 100 |
