Digital Turbine, Inc. (APPS) NASDAQ

6.52

+0.115(+1.80%)

Updated at October 01 02:54PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 20255.926.46.46.415.874.97M
September 29, 20255.495.945.946.085.454.04M
September 26, 20255.255.45.45.435.192.14M
September 25, 20255.145.265.265.295.062.69M
September 24, 20255.445.345.345.465.222.44M
September 23, 20255.525.495.495.765.432.92M
September 22, 20255.415.465.465.555.312.5M
September 19, 20255.335.525.525.635.283.99M
September 18, 20255.345.345.345.55.273.31M
September 17, 20255.345.195.195.465.034.72M
September 16, 20255.025.345.345.394.954.19M
September 15, 20254.75.035.035.24.74.84M
September 12, 20254.574.624.624.774.483.78M
September 11, 20254.464.564.564.634.433.33M
September 10, 20254.574.434.434.614.263.18M
September 09, 20254.324.574.574.614.292.67M
September 08, 20254.494.364.364.574.322.19M
September 05, 20254.34.464.464.494.163.14M
September 04, 20254.184.244.244.254.092.13M
September 03, 20254.144.24.24.244.122.29M
September 02, 20254.314.154.154.624.095.15M
August 29, 20254.264.24.24.314.131.85M
August 28, 20254.24.264.264.274.172.19M
August 27, 20254.284.194.194.414.172.76M
August 26, 20254.114.274.274.364.062.74M
August 25, 20254.214.14.14.234.081.9M
August 22, 20253.864.234.234.253.822.43M
August 21, 20253.883.863.863.963.791.44M
August 20, 20253.943.893.893.963.782.56M
August 19, 20254.143.973.974.183.934.33M
August 18, 20254.254.164.164.294.153.19M
August 15, 20254.294.34.34.384.262.06M
August 14, 20254.284.34.34.334.162.51M
August 13, 20254.354.394.394.414.143.43M
August 12, 20254.294.284.284.354.13.46M
August 11, 20254.314.294.294.414.262.53M
August 08, 20254.674.354.354.744.324.93M
August 07, 20254.644.74.74.854.554.34M
August 06, 20254.694.654.654.874.3915.42M
August 05, 20255.775.445.445.775.3412.63M
August 04, 20255.235.695.695.715.25.19M
August 01, 20255.245.125.125.294.974.31M
July 31, 20255.15.455.455.4954.12M
July 30, 20255.13555.274.992.97M
July 29, 20255.495.155.155.555.063.23M
July 28, 20255.65.445.445.635.322.2M
July 25, 20255.335.465.465.515.183.01M
July 24, 20255.365.395.395.685.253.38M
July 23, 20255.485.355.355.485.281.75M
July 22, 20255.495.395.395.534.885.08M
July 21, 20255.395.555.555.865.394.96M
July 18, 20255.195.375.375.555.183.71M
July 17, 20255.265.25.25.45.133.05M
July 16, 20255.265.25.25.315.032.38M
July 15, 20255.355.195.195.375.152.85M
July 14, 20255.125.345.345.45.094.38M
July 11, 20255.355.085.085.355.044.02M
July 10, 20255.615.45.45.645.34.21M
July 09, 20255.715.545.545.845.533.24M
July 08, 20255.955.655.655.975.534.58M