Free Trial

Digital Turbine (APPS) Stock Chart & Stock Price History

Digital Turbine logo
$3.27
+0.16 (+5.14%)
(As of 09:07 AM ET)

Digital Turbine Stock Price Performance

5 Day
Performance
-2.81%
1 Month
Performance
+12.27%
3 Month
Performance
+69.02%
6 Month
Performance
+50.97%
Year-To-Date
Performance
-54.66%
1 Year
Performance
-40.87%
Receive APPS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Digital Turbine and its competitors with MarketBeat's FREE daily newsletter

APPS Stock Chart for Tuesday, November, 5, 2024

Digital Turbine Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$3.16$3.11
-1.58%
$3.21$2.912.58 million shs$319.65 million
11/01/2024$3.20$3.16
-1.25%
$3.28$3.161.32 million shs$324.77 million
10/31/2024$3.53$3.20
-9.35%
$3.50$3.152.31 million shs$328.02 million
10/30/2024$3.70$3.53
-4.59%
$3.69$3.521.47 million shs$361.85 million
10/29/2024$3.50$3.70
+5.71%
$3.70$3.432.31 million shs$379.28 million
10/28/2024$3.08$3.50
+13.64%
$3.50$3.121.99 million shs$358.77 million
10/25/2024$3.07$3.08
+0.33%
$3.19$3.031.13 million shs$316.56 million
10/24/2024$3.06$3.07
+0.33%
$3.19$3.051.12 million shs$314.70 million
10/23/2024$3.29$3.06
-6.99%
$3.27$3.031.57 million shs$313.67 million
10/22/2024$3.17$3.29
+3.79%
$3.29$3.081.12 million shs$337.25 million
10/21/2024$3.31$3.17
-4.23%
$3.35$3.121.38 million shs$324.95 million
10/18/2024$3.24$3.31
+2.16%
$3.38$3.261.08 million shs$339.30 million
10/17/2024$3.46$3.24
-6.36%
$3.44$3.211.93 million shs$332.12 million
10/16/2024$3.48$3.46
-0.57%
$3.64$3.371.92 million shs$356.72 million
10/15/2024$3.51$3.48
-0.85%
$3.53$3.341.67 million shs$356.72 million
10/14/2024$3.49$3.51
+0.57%
$3.56$3.322.40 million shs$359.80 million
10/11/2024$2.96$3.49
+17.91%
$3.58$2.955.73 million shs$358.70 million
10/10/2024$3.13$2.96
-5.43%
$3.08$2.922.04 million shs$303.42 million
10/09/2024$3.03$3.13
+3.30%
$3.22$2.962.81 million shs$320.85 million
10/08/2024$3.05$3.03
-0.66%
$3.22$2.963.58 million shs$312.65 million
10/07/2024$2.77$3.05
+10.11%
$3.07$2.645.21 million shs$312.65 million
10/04/2024$2.69$2.77
+2.97%
$2.85$2.721.38 million shs$283.94 million
10/03/2024$2.77$2.69
-2.89%
$2.80$2.671.48 million shs$275.74 million
10/02/2024$2.81$2.77
-1.42%
$2.89$2.761.62 million shs$283.94 million
10/01/2024$3.07$2.81
-8.47%
$3.08$2.773.07 million shs$288.05 million
09/30/2024$3.14$3.07
-2.23%
$3.25$3.061.78 million shs$314.70 million
09/27/2024$3.00$3.14
+4.67%
$3.30$3.023.64 million shs$321.87 million
09/26/2024$2.68$3.00
+11.94%
$3.05$2.762.63 million shs$307.52 million
09/25/2024$2.76$2.68
-2.90%
$2.78$2.671.17 million shs$275.45 million
09/24/2024$2.67$2.76
+3.37%
$2.79$2.671.30 million shs$282.92 million
09/23/2024$2.79$2.67
-4.30%
$2.78$2.582.45 million shs$273.69 million
09/20/2024$2.90$2.79
-3.79%
$2.89$2.782.02 million shs$286.00 million
09/19/2024$2.91$2.90
-0.34%
$3.07$2.872.78 million shs$297.27 million
09/18/2024$2.87$2.91
+1.39%
$3.09$2.772.81 million shs$298.30 million
09/17/2024$2.92$2.87
-1.71%
$2.99$2.851.51 million shs$294.20 million
09/16/2024$2.94$2.92
-0.68%
$3.02$2.872.76 million shs$300.12 million
09/13/2024$2.75$2.94
+6.91%
$2.96$2.733.24 million shs$302.17 million
09/12/2024$2.76$2.75
-0.36%
$2.78$2.572.37 million shs$281.89 million
09/11/2024$2.72$2.76
+1.47%
$2.85$2.652.13 million shs$283.67 million
09/10/2024$2.88$2.72
-5.56%
$2.91$2.533.12 million shs$279.56 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/09/2024$2.84$2.88
+1.41%
$2.99$2.861.83 million shs$296.01 million
09/06/2024$2.94$2.84
-3.40%
$2.98$2.741.75 million shs$291.12 million
09/05/2024$2.80$2.94
+5.00%
$3.07$2.782.70 million shs$301.37 million
09/04/2024$3.04$2.80
-7.89%
$3.02$2.782.42 million shs$287.02 million
09/03/2024$3.22$3.04
-5.59%
$3.30$3.022.11 million shs$311.62 million
09/02/2024$3.22$3.22$3.52$3.182.67 million shs$330.95 million
08/30/2024$3.46$3.22
-6.94%
$3.52$3.182.67 million shs$330.07 million
08/29/2024$3.49$3.46
-0.86%
$3.63$3.451.92 million shs$354.67 million
08/28/2024$3.65$3.49
-4.38%
$3.68$3.452.43 million shs$357.75 million
08/27/2024$3.71$3.65
-1.62%
$3.77$3.571.92 million shs$374.15 million
08/26/2024$3.98$3.71
-6.78%
$3.99$3.593.52 million shs$380.30 million
08/23/2024$3.61$3.98
+10.25%
$4.24$3.653.80 million shs$407.98 million
08/22/2024$3.96$3.61
-8.84%
$3.97$3.523.58 million shs$370.05 million
08/21/2024$4.06$3.96
-2.46%
$4.18$3.804.90 million shs$405.93 million
08/20/2024$4.18$4.06
-2.87%
$4.62$3.996.22 million shs$416.18 million
08/19/2024$3.65$4.18
+14.52%
$4.34$3.6010.56 million shs$428.48 million
08/16/2024$3.40$3.65
+7.35%
$3.66$3.294.92 million shs$374.15 million
08/15/2024$3.24$3.40
+4.94%
$3.52$3.265.74 million shs$348.52 million
08/14/2024$3.25$3.24
-0.31%
$3.42$2.987.81 million shs$332.12 million
08/13/2024$2.81$3.25
+15.66%
$3.42$2.819.76 million shs$333.15 million
08/12/2024$3.12$2.81
-9.94%
$3.25$2.795.76 million shs$288.05 million
08/09/2024$2.88$3.12
+8.33%
$3.13$2.6113.67 million shs$319.82 million
08/08/2024$1.78$2.88
+61.80%
$2.88$2.0968.78 million shs$295.22 million
08/07/2024$1.78$1.78$1.87$1.763.25 million shs$182.46 million
08/06/2024$1.84$1.78
-3.26%
$1.95$1.771.11 million shs$182.61 million
08/05/2024$1.98$1.84
-7.07%
$1.92$1.681.51 million shs$188.77 million


This page (NASDAQ:APPS) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners