Skip to main content

Digital Turbine, Inc. - Common Stock (NQ:APPS)

5.900 +0.170 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.790 6.275 5.680 5.900 8,519,388 +0.17(+2.97%)
Jun 27, 2025 5.300 5.910 5.230 5.730 9,967,339 +0.47(+8.94%)
Jun 26, 2025 5.160 5.360 4.970 5.260 4,464,246 +0.07(+1.35%)
Jun 25, 2025 5.510 5.711 5.170 5.190 6,543,468 -0.32(-5.81%)
Jun 24, 2025 5.320 5.780 5.170 5.510 9,794,798 +0.38(+7.41%)
Jun 23, 2025 5.610 5.670 5.030 5.130 9,086,085 -0.62(-10.86%)
Jun 20, 2025 6.840 6.860 5.720 5.755 13,034,804 -0.99(-14.61%)
Jun 18, 2025 7.680 7.770 6.555 6.740 26,477,230 -0.80(-10.61%)
Jun 17, 2025 5.540 7.765 5.200 7.540 77,053,360 +2.73(+56.76%)
Jun 16, 2025 4.900 5.050 4.550 4.810 10,792,712 +0.13(+2.78%)
Jun 13, 2025 4.790 4.960 4.640 4.680 3,900,524 -0.30(-6.02%)
Jun 12, 2025 5.100 5.230 4.940 4.980 3,667,309 -0.21(-4.05%)
Jun 11, 2025 5.290 5.460 5.085 5.190 3,312,770 -0.06(-1.14%)
Jun 10, 2025 5.160 5.355 5.070 5.250 3,223,807 +0.14(+2.74%)
Jun 09, 2025 5.670 5.680 5.045 5.110 5,021,997 -0.50(-8.91%)
Jun 06, 2025 5.050 5.729 5.000 5.610 7,405,118 +0.60(+11.98%)
Jun 05, 2025 4.380 5.390 4.380 5.010 9,310,712 +0.58(+13.09%)
Jun 04, 2025 4.530 4.585 4.150 4.430 4,866,803 -0.15(-3.28%)
Jun 03, 2025 4.790 4.850 4.457 4.580 3,204,710 -0.21(-4.48%)
Jun 02, 2025 4.670 4.890 4.380 4.795 2,863,109 +0.08(+1.59%)
May 30, 2025 4.800 4.810 4.305 4.720 4,464,970 -0.11(-2.28%)
May 29, 2025 4.690 5.190 4.480 4.830 7,781,004 +0.28(+6.15%)
May 28, 2025 4.560 4.660 4.250 4.550 2,540,305 +0.00(+0.00%)
May 27, 2025 4.510 4.650 4.365 4.550 3,032,517 +0.19(+4.36%)
May 23, 2025 4.220 4.510 4.180 4.360 2,283,924 -0.07(-1.58%)
May 22, 2025 4.080 4.460 4.050 4.430 2,163,514 +0.28(+6.75%)
May 21, 2025 4.520 4.580 4.065 4.150 3,576,912 -0.48(-10.37%)
May 20, 2025 4.620 4.930 4.470 4.630 2,907,792 -0.01(-0.22%)
May 19, 2025 4.400 4.670 4.350 4.640 2,602,960 +0.02(+0.43%)
May 16, 2025 4.470 4.635 4.445 4.620 1,823,389 +0.16(+3.59%)
May 15, 2025 4.660 4.720 4.310 4.460 2,997,433 -0.25(-5.31%)
May 14, 2025 4.400 4.760 4.320 4.710 4,152,438 +0.29(+6.56%)
May 13, 2025 4.400 4.530 4.281 4.420 2,263,252 +0.05(+1.14%)
May 12, 2025 4.500 4.637 4.295 4.370 3,293,570 +0.21(+5.05%)
May 09, 2025 4.100 4.380 4.090 4.160 3,567,511 +0.03(+0.73%)
May 08, 2025 3.720 4.260 3.725 4.130 6,310,853 +0.52(+14.40%)
May 07, 2025 3.100 3.620 3.100 3.610 5,254,416 +0.52(+16.83%)
May 06, 2025 2.950 3.110 2.910 3.090 1,748,856 +0.07(+2.32%)
May 05, 2025 3.010 3.090 2.955 3.020 1,670,779 -0.08(-2.58%)
May 02, 2025 3.080 3.240 3.050 3.100 1,939,712 +0.09(+2.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.