Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Turbine (NQ: APPS )

1.945 +0.005 (+0.26%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 1.340 1.330 1.330 1.330 561,700 +0.00(+0.00%)
Dec 30, 2015 1.330 1.360 1.330 1.330 480,161 -0.02(-1.48%)
Dec 29, 2015 1.390 1.390 1.330 1.350 510,702 -0.05(-3.57%)
Dec 28, 2015 1.460 1.460 1.370 1.400 279,592 -0.07(-4.44%)
Dec 24, 2015 1.480 1.465 1.465 1.465 49,200 -0.01(-1.01%)
Dec 23, 2015 1.520 1.530 1.450 1.480 200,727 -0.04(-2.63%)
Dec 22, 2015 1.490 1.560 1.480 1.520 466,676 +0.03(+2.01%)
Dec 21, 2015 1.500 1.500 1.300 1.490 94,314 +0.01(+0.68%)
Dec 18, 2015 1.480 1.500 1.400 1.480 240,529 +0.01(+0.68%)
Dec 17, 2015 1.520 1.600 1.460 1.470 185,585 -0.03(-2.00%)
Dec 16, 2015 1.270 1.500 1.250 1.500 487,166 +0.23(+18.11%)
Dec 15, 2015 1.260 1.340 1.250 1.270 145,967 +0.02(+1.60%)
Dec 14, 2015 1.350 1.380 1.110 1.250 350,865 -0.10(-7.41%)
Dec 11, 2015 1.370 1.400 1.350 1.350 177,345 -0.06(-4.26%)
Dec 10, 2015 1.430 1.430 1.380 1.410 146,262 -0.02(-1.40%)
Dec 09, 2015 1.450 1.450 1.430 1.430 48,861 +0.00(+0.00%)
Dec 08, 2015 1.430 1.580 1.420 1.430 127,346 -0.01(-0.69%)
Dec 07, 2015 1.500 1.510 1.430 1.440 213,668 -0.06(-4.00%)
Dec 04, 2015 1.490 1.530 1.470 1.500 143,241 +0.01(+0.67%)
Dec 03, 2015 1.510 1.540 1.490 1.490 74,041 -0.02(-1.32%)
Dec 02, 2015 1.510 1.545 1.510 1.510 48,600 +0.00(+0.00%)
Dec 01, 2015 1.530 1.560 1.500 1.510 108,096 -0.03(-1.95%)
Nov 30, 2015 1.490 1.550 1.490 1.540 269,157 +0.05(+3.36%)
Nov 27, 2015 1.470 1.500 1.470 1.490 32,818 +0.00(+0.00%)
Nov 25, 2015 1.510 1.490 1.490 1.490 430,200 -0.03(-1.97%)
Nov 24, 2015 1.500 1.540 1.500 1.520 479,933 -0.01(-0.65%)
Nov 23, 2015 1.500 1.550 1.490 1.530 189,008 +0.04(+2.68%)
Nov 20, 2015 1.480 1.540 1.470 1.490 103,754 +0.00(+0.00%)
Nov 19, 2015 1.510 1.550 1.460 1.490 311,260 -0.03(-1.97%)
Nov 18, 2015 1.450 1.520 1.430 1.520 588,749 +0.09(+6.29%)
Nov 17, 2015 1.420 1.480 1.390 1.430 1,225,963 +0.01(+0.70%)
Nov 16, 2015 1.430 1.440 1.420 1.420 152,452 -0.01(-0.70%)
Nov 13, 2015 1.470 1.480 1.420 1.430 188,050 -0.06(-3.70%)
Nov 12, 2015 1.510 1.530 1.480 1.485 156,553 -0.04(-2.94%)
Nov 11, 2015 1.550 1.560 1.510 1.530 214,712 -0.03(-1.92%)
Nov 10, 2015 1.550 1.660 1.540 1.560 208,601 -0.02(-1.27%)
Nov 09, 2015 1.610 1.640 1.500 1.580 363,923 -0.03(-1.86%)
Nov 06, 2015 1.600 1.625 1.550 1.610 145,762 +0.00(+0.00%)
Nov 05, 2015 1.650 1.670 1.560 1.610 729,869 +0.10(+6.62%)
Nov 04, 2015 1.610 1.610 1.480 1.510 159,314 -0.08(-5.03%)
Nov 03, 2015 1.620 1.680 1.580 1.590 168,678 -0.05(-3.05%)
Nov 02, 2015 1.630 1.680 1.620 1.640 169,999 -0.02(-1.20%)
Oct 30, 2015 1.670 1.690 1.615 1.660 1,058,411 -0.03(-1.78%)
Oct 29, 2015 1.730 1.750 1.675 1.690 125,012 -0.07(-3.98%)
Oct 28, 2015 1.700 1.800 1.650 1.760 263,116 +0.06(+3.53%)
Oct 27, 2015 1.690 1.710 1.630 1.700 185,551 +0.02(+1.19%)
Oct 26, 2015 1.700 1.720 1.670 1.680 177,109 +0.00(+0.00%)
Oct 23, 2015 1.530 1.690 1.500 1.680 329,083 +0.16(+10.53%)
Oct 22, 2015 1.590 1.590 1.480 1.520 1,005,827 -0.07(-4.40%)
Oct 21, 2015 1.610 1.650 1.540 1.590 538,595 -0.02(-1.24%)
Oct 20, 2015 1.640 1.640 1.600 1.610 280,411 -0.02(-1.23%)
Oct 19, 2015 1.620 1.800 1.610 1.630 98,785 -0.01(-0.61%)
Oct 16, 2015 1.720 1.725 1.620 1.640 114,595 -0.06(-3.53%)
Oct 15, 2015 1.580 1.720 1.580 1.700 482,667 +0.11(+6.92%)
Oct 14, 2015 1.660 1.670 1.590 1.590 298,280 -0.07(-4.22%)
Oct 13, 2015 1.750 1.750 1.660 1.660 281,566 -0.09(-5.14%)
Oct 12, 2015 1.750 1.780 1.740 1.750 117,489 +0.00(+0.00%)
Oct 09, 2015 1.950 1.960 1.750 1.750 402,884 -0.17(-8.85%)
Oct 08, 2015 1.900 1.930 1.870 1.920 122,689 +0.02(+1.05%)
Oct 07, 2015 1.820 1.900 1.810 1.900 299,595 +0.07(+3.83%)
Oct 06, 2015 1.830 1.890 1.780 1.830 184,562 -0.04(-2.14%)
Oct 05, 2015 1.790 1.880 1.760 1.870 330,126 +0.10(+5.65%)
Oct 02, 2015 1.730 1.835 1.710 1.770 121,888 +0.02(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.