Digital Turbine Inc (APPS) Historical Stock Data

26.97 ↓0.42 (-1.53%)
As of May 16, 2022, 12:03pm EST.

Historical Data

In the past 30 trading days, APPS is down -1.19% a day on average. There have been 13 days where Digital Turbine Inc closed green and 17 days where APPS closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1325.0727.39↑$2.32 (9.25%)25.0028.165.22M
2022-05-1222.0923.89↑$1.80 (8.15%)21.6024.794.40M
2022-05-1124.7122.98↓$1.73 (-7.00%)22.8626.094.19M
2022-05-1027.2125.30↓$1.91 (-7.02%)24.3627.663.51M
2022-05-0927.9926.05↓$1.94 (-6.91%)25.5528.653.66M
2022-05-0630.7429.29↓$1.45 (-4.72%)28.5931.002.96M
2022-05-0533.6931.23↓$2.46 (-7.30%)30.6233.692.42M
2022-05-0433.0734.46↑$1.39 (4.20%)31.0534.722.25M
2022-05-0332.6932.86↑$0.17 (0.52%)32.0533.651.17M
2022-05-0231.6532.80↑$1.15 (3.63%)30.8132.811.55M
2022-04-2933.0031.65↓$1.35 (-4.09%)31.5034.681.47M
2022-04-2832.1933.39↑$1.20 (3.73%)30.6333.872.43M
2022-04-2731.8631.14↓$0.72 (-2.26%)31.0533.362.07M
2022-04-2633.4032.20↓$1.20 (-3.59%)32.0133.501.60M
2022-04-2532.1934.01↑$1.82 (5.65%)32.0034.271.84M
2022-04-2233.7432.65↓$1.09 (-3.23%)32.2734.551.70M
2022-04-2136.6133.64↓$2.97 (-8.11%)33.4637.362.08M
2022-04-2037.5035.85↓$1.65 (-4.40%)35.8537.681.60M
2022-04-1936.0037.52↑$1.52 (4.22%)35.5537.951.65M
2022-04-1836.9235.92↓$1.00 (-2.71%)35.1836.921.97M
2022-04-1439.1836.98↓$2.20 (-5.60%)36.9639.181.76M
2022-04-1338.7939.48↑$0.69 (1.78%)38.0239.791.42M
2022-04-1240.1938.75↓$1.44 (-3.58%)38.3141.702.42M
2022-04-1137.9338.83↑$0.90 (2.37%)37.2539.641.89M
2022-04-0840.0038.82↓$1.18 (-2.95%)38.1340.041.88M
2022-04-0740.0040.25↑$0.25 (0.63%)38.4041.201.91M
2022-04-0641.4340.07↓$1.36 (-3.28%)39.3241.902.49M
2022-04-0546.2942.72↓$3.57 (-7.71%)42.6646.752.42M
2022-04-0444.6046.35↑$1.75 (3.92%)44.6046.521.81M
2022-04-0144.1244.43↑$0.31 (0.70%)43.4645.501.63M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$APPS today feels different to the moon

0 Like Report
corner_fight4r

$APPS Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report