APPS Quote, Trading Chart, Digital Turbine Inc.
home / stock / apps / apps quote
$82.57 Last:
14.08% Change Percent:
$76.78 Open:
$82.57 Previous Close:
$85.76 High:
$72.25 Low:
6,139,589 Volume:
02/26/2021 04:55:18 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-02-26 | 76.78 | 82.57 | 85.76 | 72.25 | 6,139,589 |
| 2021-02-25 | 78.44 | 72.38 | 81.67 | 70.6 | 4,897,271 |
| 2021-02-24 | 81.4002 | 79.01 | 82.19 | 77.4201 | 3,201,336 |
| 2021-02-23 | 72.126 | 82 | 82.37 | 66 | 5,822,441 |
| 2021-02-22 | 82.41 | 78.13 | 84.25 | 77.38 | 2,925,122 |
| 2021-02-19 | 82.4692 | 84.97 | 88.19 | 81.8121 | 3,299,523 |
| 2021-02-18 | 79 | 79.93 | 81.67 | 76.5 | 3,077,535 |
| 2021-02-17 | 80.465 | 82.51 | 86.19 | 78.24 | 3,366,459 |
| 2021-02-16 | 87 | 82.96 | 87.87 | 82.12 | 2,662,418 |
| 2021-02-15 | 86 | 85.59 | 90.9 | 84.56 | 2,782,344 |
| 2021-02-12 | 86 | 85.59 | 90.9 | 84.56 | 2,771,292 |
| 2021-02-11 | 90.45 | 86.72 | 90.85 | 84.38 | 2,382,566 |
| 2021-02-10 | 94.9 | 88.85 | 94.9 | 82.1 | 4,380,535 |
| 2021-02-09 | 87.6305 | 92.03 | 97.6999 | 87.1503 | 3,643,651 |
| 2021-02-08 | 90.2 | 90.99 | 91.29 | 84.17 | 4,180,645 |
| 2021-02-05 | 76.8 | 88.08 | 88.2 | 76.6855 | 6,336,931 |
| 2021-02-04 | 75.8965 | 77.19 | 84.15 | 70.51 | 14,472,184 |
| 2021-02-03 | 64.78 | 64.44 | 64.8 | 62.1895 | 3,147,760 |
| 2021-02-02 | 61.25 | 63.76 | 64.12 | 59.8401 | 2,495,339 |
| 2021-02-01 | 59.18 | 59.8 | 60.19 | 57.22 | 2,038,240 |
News, Short Squeeze, Breakout and More Instantly...
-
Digital Turbine Announces Definitive Purchase Agreement to Acquire AdColony Highly Synergistic Acquisition Expected to Drive Increased Recurring Mobile Advertising Revenue Leveraging the Digital Turbine Platform and AdColony's 1.5 Billion Monthly Users PR Newswire ...
-
LOS ANGELES, Feb. 26, 2021 (GLOBE NEWSWIRE) -- Otello Corp (OSE: OTELLO), Inc, owner of AdColony, the in-app marketplace for brands, today announced the signing of a definitive agreement to sell the global leader in mobile game advertising and monetization, to Austin-based Digital Turbine (...
-
Digital Turbine (NASDAQ: APPS) has stayed under the radar for most investors. That hasn't stopped the app discovery engine from producing epic gains, with the stock up more than 1,000% over the past year alone. The company's results earlier this month confirmed Digital Turbine's str...