Digital Turbine Inc (APPS) Historical Stock Data
1.52 ↑0.05 (3.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APPS is down -1.43% a day on average. There have been 10 days where Digital Turbine Inc closed green and 20 days where APPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.48 | 1.52 | ↑$0.04 (2.70%) | 1.48 | 1.59 | 3.65M |
| 2024-11-21 | 1.45 | 1.47 | ↑$0.02 (1.52%) | 1.39 | 1.52 | 4.63M |
| 2024-11-20 | 1.25 | 1.43 | ↑$0.18 (14.40%) | 1.22 | 1.46 | 6.03M |
| 2024-11-19 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.18 | 1.26 | 4.33M |
| 2024-11-18 | 1.31 | 1.25 | ↓$0.06 (-4.58%) | 1.22 | 1.32 | 4.44M |
| 2024-11-15 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.29 | 1.41 | 7.20M |
| 2024-11-14 | 1.52 | 1.40 | ↓$0.12 (-7.89%) | 1.38 | 1.59 | 4.23M |
| 2024-11-13 | 1.42 | 1.49 | ↑$0.07 (4.93%) | 1.39 | 1.52 | 5.66M |
| 2024-11-12 | 1.41 | 1.36 | ↓$0.05 (-3.55%) | 1.31 | 1.41 | 5.72M |
| 2024-11-11 | 1.53 | 1.40 | ↓$0.14 (-8.82%) | 1.39 | 1.57 | 9.36M |
| 2024-11-08 | 1.81 | 1.46 | ↓$0.35 (-19.34%) | 1.40 | 1.81 | 18.54M |
| 2024-11-07 | 1.91 | 1.79 | ↓$0.12 (-6.28%) | 1.65 | 1.97 | 25.02M |
| 2024-11-06 | 3.36 | 3.24 | ↓$0.12 (-3.57%) | 3.19 | 3.47 | 5.81M |
| 2024-11-05 | 3.12 | 3.25 | ↑$0.13 (4.17%) | 3.08 | 3.28 | 1.63M |
| 2024-11-04 | 3.17 | 3.11 | ↓$0.06 (-1.89%) | 2.91 | 3.22 | 2.58M |
| 2024-11-01 | 3.21 | 3.16 | ↓$0.05 (-1.56%) | 3.16 | 3.28 | 1.32M |
| 2024-10-31 | 3.50 | 3.20 | ↓$0.30 (-8.57%) | 3.15 | 3.50 | 2.31M |
| 2024-10-30 | 3.67 | 3.53 | ↓$0.14 (-3.81%) | 3.52 | 3.69 | 1.47M |
| 2024-10-29 | 3.46 | 3.70 | ↑$0.24 (6.94%) | 3.43 | 3.70 | 2.32M |
| 2024-10-28 | 3.12 | 3.50 | ↑$0.38 (12.18%) | 3.12 | 3.50 | 2M |
| 2024-10-25 | 3.18 | 3.08 | ↓$0.10 (-3.14%) | 3.03 | 3.19 | 1.13M |
| 2024-10-24 | 3.12 | 3.07 | ↓$0.05 (-1.60%) | 3.05 | 3.20 | 1.12M |
| 2024-10-23 | 3.21 | 3.06 | ↓$0.15 (-4.67%) | 3.03 | 3.27 | 1.57M |
| 2024-10-22 | 3.14 | 3.29 | ↑$0.15 (4.78%) | 3.08 | 3.29 | 1.12M |
| 2024-10-21 | 3.26 | 3.17 | ↓$0.09 (-2.76%) | 3.12 | 3.35 | 1.38M |
| 2024-10-18 | 3.27 | 3.31 | ↑$0.04 (1.22%) | 3.26 | 3.38 | 1.08M |
| 2024-10-17 | 3.43 | 3.24 | ↓$0.19 (-5.54%) | 3.21 | 3.44 | 1.93M |
| 2024-10-16 | 3.55 | 3.46 | ↓$0.09 (-2.54%) | 3.37 | 3.64 | 1.92M |
| 2024-10-15 | 3.53 | 3.48 | ↓$0.05 (-1.42%) | 3.34 | 3.53 | 1.67M |
| 2024-10-14 | 3.50 | 3.51 | ↑$0.01 (0.29%) | 3.32 | 3.57 | 2.41M |
Create an account or log in to view more rows.
$APPS Fake dip news.
$APPS I like the stock!
$APPS BOUGHT TODAY!
$APPS Let it go...
$APPS bag holders for life club
$APPS day trade is ok to buy here but sell later
$APPS Move up
let's buy
$APPS finally a pullback
$APPS I mean ... head and shoulders .....
$APPS overvalued