Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to Insider Trades Newsletter so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Digital Turbine (APPS) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free APPS Stock Alerts
$2.49
-0.10 (-3.86%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Digital Turbine Stock Price Performance

5 Day
Performance
+5.51%
1 Month
Performance
+34.59%
3 Month
Performance
-28.45%
6 Month
Performance
-53.11%
Year-To-Date
Performance
-63.70%
1 Year
Performance
-81.93%
Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

APPS Stock Chart for Monday, May, 20, 2024

APPS Chart by TradingView

Digital Turbine Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.59$2.49
-3.86%		$2.61$2.461.47 million shs$254.03 million
05/16/2024$2.56$2.59
+1.17%		$2.63$2.511.32 million shs$264.23 million
05/15/2024$2.36$2.56
+8.47%		$2.61$2.402.67 million shs$261.17 million
05/14/2024$2.33$2.36
+1.29%		$2.54$2.332.08 million shs$240.77 million
05/13/2024$2.15$2.33
+8.37%		$2.35$2.161.43 million shs$237.71 million
05/10/2024$2.24$2.15
-4.02%		$2.30$2.131.18 million shs$219.35 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
05/09/2024$2.13$2.24
+5.16%		$2.29$2.141.47 million shs$228.53 million
05/08/2024$2.16$2.13
-1.39%		$2.18$2.111.02 million shs$217.30 million
05/07/2024$2.09$2.16
+3.35%		$2.17$2.111.32 million shs$220.36 million
05/06/2024$2.06$2.09
+1.46%		$2.14$2.081.65 million shs$213.22 million
05/03/2024$2.02$2.06
+1.98%		$2.19$1.991.12 million shs$210.16 million
05/02/2024$1.94$2.02
+4.12%		$2.04$1.92969,331 shs$206.08 million
05/01/2024$1.91$1.94
+1.57%		$2.01$1.89922,325 shs$197.92 million
04/30/2024$1.96$1.91
-2.55%		$2.04$1.891.38 million shs$194.86 million
04/29/2024$1.82$1.96
+7.69%		$1.98$1.851.57 million shs$199.96 million
04/26/2024$1.82$1.82$1.89$1.82863,865 shs$185.68 million
04/25/2024$1.92$1.82
-5.21%		$1.89$1.821.08 million shs$185.68 million
04/24/2024$1.94$1.92
-1.03%		$1.97$1.871.41 million shs$195.88 million
04/23/2024$1.86$1.94
+4.30%		$2.09$1.851.75 million shs$197.92 million
04/22/2024$1.85$1.86
+0.54%		$1.92$1.801.27 million shs$189.76 million
04/19/2024$1.91$1.85
-3.14%		$1.91$1.811.58 million shs$188.74 million
04/18/2024$1.86$1.91
+2.69%		$2.03$1.841.95 million shs$194.86 million
04/17/2024$1.79$1.86
+3.91%		$1.93$1.811.90 million shs$189.76 million
04/16/2024$1.87$1.79
-4.28%		$1.87$1.782.14 million shs$182.62 million
04/15/2024$1.87$1.87$1.88$1.782.49 million shs$190.78 million
04/12/2024$2.04$1.87
-8.33%		$2.05$1.872.29 million shs$190.78 million
04/11/2024$2.05$2.04
-0.49%		$2.11$2.011.59 million shs$208.12 million
04/10/2024$2.17$2.05
-5.53%		$2.14$2.012.00 million shs$209.14 million
04/09/2024$2.15$2.17
+0.93%		$2.28$2.151.74 million shs$221.38 million
04/08/2024$2.17$2.15
-0.92%		$2.20$2.102.31 million shs$219.34 million
04/05/2024$2.25$2.17
-3.56%		$2.27$2.151.71 million shs$221.38 million
04/04/2024$2.30$2.25
-2.17%		$2.43$2.241.62 million shs$229.55 million
04/03/2024$2.36$2.30
-2.54%		$2.37$2.271.68 million shs$234.65 million
04/02/2024$2.42$2.36
-2.48%		$2.39$2.291.93 million shs$240.77 million
04/01/2024$2.62$2.42
-7.63%		$2.63$2.411.55 million shs$246.89 million
03/29/2024$2.62$2.62$2.75$2.601.64 million shs$267.29 million
03/28/2024$2.61$2.62
+0.38%		$2.75$2.601.64 million shs$267.29 million
03/27/2024$2.47$2.61
+5.67%		$2.62$2.471.63 million shs$266.27 million
03/26/2024$2.57$2.47
-3.89%		$2.66$2.471.95 million shs$251.99 million
03/25/2024$2.56$2.57
+0.39%		$2.62$2.522.14 million shs$262.19 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$2.78$2.56
-7.91%		$2.79$2.552.55 million shs$261.17 million
03/21/2024$2.85$2.78
-2.46%		$2.94$2.752.38 million shs$283.62 million
03/20/2024$2.82$2.85
+1.06%		$2.89$2.712.41 million shs$290.76 million
03/19/2024$2.82$2.82$2.85$2.723.24 million shs$287.70 million
03/18/2024$2.96$2.82
-4.73%		$2.96$2.763.28 million shs$287.70 million
03/15/2024$2.80$2.96
+5.71%		$3.05$2.7723.27 million shs$301.98 million
03/14/2024$2.98$2.80
-6.04%		$2.98$2.744.39 million shs$285.66 million
03/13/2024$3.00$2.98
-0.67%		$3.14$2.952.88 million shs$304.02 million
03/12/2024$3.11$3.00
-3.54%		$3.13$2.942.64 million shs$306.06 million
03/11/2024$3.10$3.11
+0.32%		$3.16$3.032.17 million shs$317.29 million
03/08/2024$3.07$3.10
+0.98%		$3.28$3.082.77 million shs$316.26 million
03/07/2024$3.05$3.07
+0.66%		$3.16$2.992.26 million shs$313.20 million
03/06/2024$3.03$3.05
+0.66%		$3.13$2.933.91 million shs$311.16 million
03/05/2024$3.19$3.03
-5.02%		$3.16$2.944.50 million shs$309.12 million
03/04/2024$3.21$3.19
-0.62%		$3.25$3.015.94 million shs$325.44 million
03/01/2024$3.17$3.21
+1.26%		$3.25$3.072.20 million shs$327.48 million
02/29/2024$3.16$3.17
+0.32%		$3.39$3.122.93 million shs$323.40 million
02/28/2024$3.36$3.16
-5.95%		$3.39$3.143.20 million shs$322.38 million
02/27/2024$3.10$3.36
+8.39%		$3.40$3.132.90 million shs$342.79 million
02/26/2024$3.08$3.10
+0.65%		$3.15$3.042.08 million shs$316.27 million
02/23/2024$3.16$3.08
-2.53%		$3.17$3.052.39 million shs$314.22 million
02/22/2024$3.43$3.16
-7.87%		$3.45$3.153.95 million shs$322.38 million
02/21/2024$3.57$3.43
-3.92%		$3.57$3.381.95 million shs$349.93 million
02/20/2024$3.48$3.57
+2.59%		$3.77$3.324.35 million shs$364.21 million
02/19/2024$3.48$3.48$3.64$3.432.26 million shs$355.03 million

Related Companies:
This page (NASDAQ:APPS) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Urgent Nvidia Warning
Altimetry
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders