Digital Turbine Inc (APPS) Historical Stock Data
1.72 ↓0.03 (-1.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APPS is down -0.54% a day on average. There have been 14 days where Digital Turbine Inc closed green and 16 days where APPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.66 | 1.72 | ↑$0.06 (3.61%) | 1.63 | 1.78 | 3.81M |
| 2024-12-19 | 1.57 | 1.75 | ↑$0.18 (11.46%) | 1.52 | 1.78 | 7.98M |
| 2024-12-18 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.41 | 1.77 | 9.57M |
| 2024-12-17 | 1.44 | 1.46 | ↑$0.02 (1.39%) | 1.40 | 1.46 | 1.37M |
| 2024-12-16 | 1.44 | 1.45 | ↑$0.01 (1.05%) | 1.41 | 1.48 | 1.17M |
| 2024-12-13 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.40 | 1.46 | 1.60M |
| 2024-12-12 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.42 | 1.51 | 1.71M |
| 2024-12-11 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.43 | 1.50 | 1.77M |
| 2024-12-10 | 1.52 | 1.45 | ↓$0.07 (-4.61%) | 1.43 | 1.54 | 1.92M |
| 2024-12-09 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.48 | 1.64 | 3.98M |
| 2024-12-06 | 1.42 | 1.50 | ↑$0.08 (5.63%) | 1.42 | 1.52 | 2.44M |
| 2024-12-05 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.40 | 1.51 | 2.11M |
| 2024-12-04 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.46 | 1.54 | 2.23M |
| 2024-12-03 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.41 | 1.49 | 2.45M |
| 2024-12-02 | 1.44 | 1.45 | ↑$0.01 (0.69%) | 1.40 | 1.46 | 2.18M |
| 2024-11-29 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.42 | 1.52 | 1.04M |
| 2024-11-27 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.47 | 1.43M |
| 2024-11-26 | 1.46 | 1.42 | ↓$0.04 (-2.74%) | 1.39 | 1.51 | 3.04M |
| 2024-11-25 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.41 | 1.56 | 3.62M |
| 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 |
Create an account or log in to view more rows.
$APPS we all speculate but nobody knows what going to happen.
$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 .....