NASDAQ:APPS
Digital Turbine Stock Price (Quote)
$1.82
-0.1000 (-5.21%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.78 | $2.75 | Thursday, 25th Apr 2024 APPS stock ended at $1.82. This is 5.21% less than the trading day before Wednesday, 24th Apr 2024. 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 |
| Jul 11, 2023 | $9.51 | $10.15 | $9.46 | $10.09 | 1 926 240 |
| Jul 10, 2023 | $9.27 | $9.47 | $9.15 | $9.47 | 1 576 733 |
| Jul 07, 2023 | $9.25 | $9.56 | $9.22 | $9.31 | 1 433 475 |
| Jul 06, 2023 | $9.24 | $9.30 | $9.05 | $9.21 | 1 600 733 |
| Jul 05, 2023 | $9.48 | $9.60 | $9.16 | $9.53 | 1 614 155 |
| Jul 03, 2023 | $9.24 | $9.57 | $9.22 | $9.57 | 1 446 660 |
| Jun 30, 2023 | $8.90 | $9.77 | $8.88 | $9.28 | 5 462 809 |
| Jun 29, 2023 | $8.70 | $8.91 | $8.54 | $8.61 | 1 546 528 |
| Jun 28, 2023 | $8.68 | $8.83 | $8.54 | $8.72 | 1 729 789 |
| Jun 27, 2023 | $8.19 | $8.71 | $8.16 | $8.71 | 2 199 898 |
| Jun 26, 2023 | $7.80 | $8.21 | $7.77 | $8.15 | 2 244 213 |
| Jun 23, 2023 | $8.15 | $8.15 | $7.80 | $7.83 | 4 030 712 |
| Jun 22, 2023 | $8.48 | $8.48 | $8.24 | $8.25 | 2 237 269 |
| Jun 21, 2023 | $8.90 | $8.90 | $8.52 | $8.53 | 2 138 711 |
| Jun 20, 2023 | $9.20 | $9.23 | $8.78 | $8.94 | 1 820 179 |
| Jun 16, 2023 | $9.21 | $9.35 | $8.98 | $9.30 | 3 107 590 |
| Jun 15, 2023 | $8.95 | $9.18 | $8.86 | $9.13 | 1 973 420 |
| Jun 14, 2023 | $9.25 | $9.25 | $8.85 | $9.07 | 2 451 642 |
| Jun 13, 2023 | $9.07 | $9.34 | $8.99 | $9.22 | 2 516 071 |
| Jun 12, 2023 | $9.12 | $9.15 | $8.87 | $8.94 | 1 838 550 |
| Jun 09, 2023 | $9.40 | $9.45 | $8.96 | $9.05 | 2 529 387 |
| Jun 08, 2023 | $9.27 | $9.42 | $9.17 | $9.39 | 1 363 146 |
| Jun 07, 2023 | $9.24 | $9.40 | $9.09 | $9.29 | 2 392 890 |
| Jun 06, 2023 | $8.87 | $9.24 | $8.78 | $9.21 | 2 191 647 |
| Jun 05, 2023 | $9.40 | $9.32 | $8.85 | $8.90 | 2 783 911 |
