Free Trial

Digital Turbine (APPS) Stock Chart & Stock Price History

→ Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad)
Free APPS Stock Alerts
$2.02
+0.08 (+4.12%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Digital Turbine Stock Price Performance

5 Day
Performance
+10.99%
1 Month
Performance
-12.17%
3 Month
Performance
-62.24%
6 Month
Performance
-61.60%
Year-To-Date
Performance
-70.55%
1 Year
Performance
-82.25%
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

Ad InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

APPS Stock Chart for Friday, May, 3, 2024

APPS Chart by TradingView

Digital Turbine Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/16/2024$3.53$3.48
-1.42%		$3.64$3.432.26 million shs$355.03 million
02/15/2024$3.58$3.53
-1.40%		$3.65$3.462.56 million shs$360.13 million
02/14/2024$3.51$3.58
+1.99%		$3.63$3.482.41 million shs$365.23 million
02/13/2024$3.85$3.51
-8.83%		$3.77$3.483.54 million shs$358.09 million
02/12/2024$3.91$3.85
-1.53%		$4.01$3.833.07 million shs$392.78 million
02/09/2024$3.81$3.91
+2.62%		$4.02$3.714.10 million shs$396.12 million
02/08/2024$5.04$3.81
-24.40%		$4.26$3.7010.82 million shs$385.99 million
02/07/2024$5.28$5.04
-4.55%		$5.31$5.032.24 million shs$510.60 million
02/06/2024$5.12$5.28
+3.13%		$5.33$5.111.27 million shs$534.92 million
02/05/2024$5.35$5.12
-4.30%		$5.28$5.021.23 million shs$518.71 million
02/02/2024$5.45$5.35
-1.83%		$5.45$5.161.12 million shs$542.00 million

Related Companies:
This page (NASDAQ:APPS) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press