Digital Turbine (NQ: APPS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	1.000	1.065	0.9600	1.050	288,111	+0.05(+5.11%)
Sep 29, 2016	0.9900	1.050	0.9523	0.9990	328,923	+0.01(+0.91%)
Sep 28, 2016	1.020	1.020	0.9800	0.9900	139,038	-0.02(-1.98%)
Sep 27, 2016	0.9200	1.010	0.9200	1.010	637,682	+0.04(+4.12%)
Sep 26, 2016	1.000	1.000	0.9100	0.9700	1,157,323	-0.03(-3.00%)
Sep 23, 2016	1.240	1.240	0.9801	1.000	1,479,142	-0.24(-19.35%)
Sep 22, 2016	1.230	1.320	1.200	1.240	150,928	+0.01(+0.81%)
Sep 21, 2016	1.260	1.275	1.185	1.230	125,242	-0.04(-3.15%)
Sep 20, 2016	1.290	1.320	1.240	1.270	87,984	-0.03(-2.31%)
Sep 19, 2016	1.290	1.320	1.270	1.300	41,365	+0.02(+1.56%)
Sep 16, 2016	1.260	1.340	1.230	1.280	239,110	-0.02(-1.54%)
Sep 15, 2016	1.310	1.344	1.280	1.300	60,420	+0.00(+0.00%)
Sep 14, 2016	1.330	1.350	1.270	1.300	112,986	-0.03(-2.26%)
Sep 13, 2016	1.340	1.373	1.310	1.330	58,203	-0.04(-2.92%)
Sep 12, 2016	1.370	1.380	1.302	1.370	84,141	-0.01(-0.72%)
Sep 09, 2016	1.350	1.410	1.350	1.380	121,412	+0.00(+0.00%)
Sep 08, 2016	1.440	1.460	1.350	1.380	184,696	-0.06(-4.17%)
Sep 07, 2016	1.480	1.500	1.420	1.440	157,945	-0.03(-2.04%)
Sep 06, 2016	1.430	1.505	1.380	1.470	404,351	+0.03(+2.08%)
Sep 02, 2016	1.240	1.440	1.440	1.440	569,600	+0.21(+17.07%)
Sep 01, 2016	1.410	1.410	1.220	1.230	754,206	-0.16(-11.51%)
Aug 31, 2016	1.320	1.555	1.310	1.390	1,262,925	+0.13(+10.32%)
Aug 30, 2016	1.280	1.310	1.150	1.260	261,750	-0.03(-2.33%)
Aug 29, 2016	1.130	1.480	1.120	1.290	1,341,082	+0.16(+14.16%)
Aug 26, 2016	1.130	1.140	1.100	1.130	89,641	+0.00(+0.00%)
Aug 25, 2016	1.130	1.140	1.100	1.130	173,613	+0.00(+0.00%)
Aug 24, 2016	1.110	1.130	1.100	1.130	218,405	+0.03(+2.73%)
Aug 23, 2016	1.000	1.150	0.9900	1.100	631,325	+0.11(+11.10%)
Aug 22, 2016	1.020	1.030	0.9900	0.9901	122,552	-0.02(-1.97%)
Aug 19, 2016	1.050	1.052	1.010	1.010	117,558	-0.04(-3.81%)
Aug 18, 2016	0.9710	1.060	0.9708	1.050	192,149	+0.06(+6.06%)
Aug 17, 2016	1.030	1.030	0.9600	0.9900	135,483	+0.01(+1.02%)
Aug 16, 2016	1.000	1.025	0.9600	0.9800	263,622	-0.02(-1.84%)
Aug 15, 2016	1.030	1.044	0.9800	0.9984	168,737	-0.03(-3.07%)
Aug 12, 2016	1.040	1.060	1.000	1.030	191,486	+0.00(+0.00%)
Aug 11, 2016	1.060	1.100	0.9895	1.030	179,537	-0.06(-5.50%)
Aug 10, 2016	1.120	1.130	0.8700	1.090	941,299	-0.03(-2.68%)
Aug 09, 2016	1.080	1.140	1.080	1.120	245,841	+0.05(+4.67%)
Aug 08, 2016	1.120	1.180	1.070	1.070	71,094	-0.04(-3.60%)
Aug 05, 2016	1.090	1.203	1.060	1.110	65,758	+0.04(+3.26%)
Aug 04, 2016	1.090	1.110	1.040	1.075	59,304	-0.03(-2.27%)
Aug 03, 2016	1.070	1.110	1.070	1.100	175,419	+0.04(+3.77%)
Aug 02, 2016	1.080	1.110	1.015	1.060	203,682	-0.04(-3.64%)
Aug 01, 2016	1.110	1.120	1.070	1.100	179,366	-0.02(-1.79%)
Jul 29, 2016	1.220	1.250	1.100	1.120	343,016	-0.09(-7.44%)
Jul 28, 2016	1.250	1.280	1.210	1.210	101,706	-0.02(-1.63%)
Jul 27, 2016	1.220	1.280	1.210	1.230	60,617	+0.02(+1.65%)
Jul 26, 2016	1.220	1.280	1.160	1.210	205,724	-0.01(-0.82%)
Jul 25, 2016	1.220	1.270	1.220	1.220	102,967	-0.02(-1.61%)
Jul 22, 2016	1.280	1.300	1.171	1.240	405,627	-0.03(-2.36%)
Jul 21, 2016	1.310	1.380	1.250	1.270	403,334	-0.03(-2.31%)
Jul 20, 2016	1.250	1.330	1.230	1.300	788,457	+0.02(+1.56%)
Jul 19, 2016	1.140	1.350	1.120	1.280	1,360,671	+0.14(+12.28%)
Jul 18, 2016	1.130	1.150	1.110	1.140	249,802	+0.02(+1.79%)
Jul 15, 2016	1.110	1.150	1.090	1.120	290,946	+0.03(+2.75%)
Jul 14, 2016	1.120	1.120	1.060	1.090	148,692	+0.00(+0.00%)
Jul 13, 2016	1.060	1.100	1.050	1.090	197,503	+0.04(+3.81%)
Jul 12, 2016	1.060	1.120	1.050	1.050	177,702	-0.03(-2.78%)
Jul 11, 2016	1.140	1.160	1.080	1.080	166,596	-0.04(-3.57%)
Jul 08, 2016	1.110	1.140	1.090	1.120	152,836	+0.03(+2.75%)
Jul 07, 2016	1.040	1.100	1.040	1.090	161,301	-0.05(-4.39%)
Jul 05, 2016	1.040	1.140	1.000	1.140	381,945	+0.09(+8.57%)

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.