Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Digital Turbine (NQ: APPS )

2.150 -0.090 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2018 1.870 1.880 1.790 1.830 219,700 -0.02(-1.08%)
Dec 28, 2018 1.710 1.860 1.700 1.850 389,400 +0.16(+9.47%)
Dec 27, 2018 1.680 1.740 1.640 1.690 349,124 +0.00(+0.00%)
Dec 26, 2018 1.690 1.740 1.650 1.690 325,477 +0.02(+1.20%)
Dec 24, 2018 1.630 1.700 1.610 1.670 157,100 +0.01(+0.60%)
Dec 21, 2018 1.760 1.770 1.610 1.660 322,100 -0.09(-5.14%)
Dec 20, 2018 1.740 1.780 1.640 1.750 411,765 +0.04(+2.34%)
Dec 19, 2018 1.770 1.910 1.680 1.710 329,134 -0.05(-2.84%)
Dec 18, 2018 1.830 1.900 1.730 1.760 412,843 -0.12(-6.38%)
Dec 17, 2018 2.000 2.030 1.820 1.880 577,252 -0.12(-6.00%)
Dec 14, 2018 2.030 2.040 1.970 2.000 301,100 -0.03(-1.48%)
Dec 13, 2018 2.040 2.080 1.990 2.030 395,229 -0.01(-0.49%)
Dec 12, 2018 2.010 2.080 1.990 2.040 261,801 +0.03(+1.49%)
Dec 11, 2018 2.000 2.110 1.980 2.010 753,307 +0.03(+1.52%)
Dec 10, 2018 1.860 2.000 1.860 1.980 463,413 +0.09(+4.76%)
Dec 07, 2018 1.980 2.040 1.870 1.890 351,400 -0.09(-4.55%)
Dec 06, 2018 1.980 2.035 1.910 1.980 429,057 -0.02(-1.00%)
Dec 04, 2018 1.970 2.050 1.940 2.000 988,300 +0.02(+1.01%)
Dec 03, 2018 1.980 2.040 1.910 1.980 612,943 +0.05(+2.59%)
Nov 30, 2018 1.750 1.950 1.750 1.930 707,400 +0.18(+10.60%)
Nov 29, 2018 1.750 1.830 1.720 1.745 718,670 -0.00(-0.29%)
Nov 28, 2018 1.720 1.805 1.660 1.750 478,256 +0.05(+2.94%)
Nov 27, 2018 1.700 1.800 1.680 1.700 562,333 -0.01(-0.58%)
Nov 26, 2018 1.610 1.770 1.540 1.710 486,989 +0.11(+6.87%)
Nov 23, 2018 1.630 1.650 1.580 1.600 123,300 -0.04(-2.44%)
Nov 21, 2018 1.640 1.640 1.640 0 +0.00(+0.00%)
Nov 20, 2018 1.630 1.660 1.590 1.640 234,501 -0.02(-1.20%)
Nov 19, 2018 1.650 1.660 1.590 1.660 204,605 +0.02(+1.22%)
Nov 16, 2018 1.630 1.662 1.605 1.640 188,000 -0.01(-0.61%)
Nov 15, 2018 1.650 1.700 1.620 1.650 241,487 -0.04(-2.37%)
Nov 14, 2018 1.600 1.690 1.570 1.690 361,980 +0.09(+5.62%)
Nov 13, 2018 1.610 1.710 1.590 1.600 300,919 +0.00(+0.00%)
Nov 12, 2018 1.760 1.760 1.570 1.600 373,782 -0.10(-5.88%)
Nov 09, 2018 1.600 2.000 1.570 1.700 1,335,200 +0.08(+4.94%)
Nov 08, 2018 1.630 1.660 1.550 1.620 463,992 -0.03(-1.82%)
Nov 07, 2018 1.470 1.670 1.470 1.650 1,378,111 +0.13(+8.55%)
Nov 06, 2018 1.550 1.630 1.470 1.520 1,474,216 +0.12(+8.57%)
Nov 05, 2018 1.360 1.420 1.360 1.400 250,404 +0.05(+3.70%)
Nov 02, 2018 1.380 1.410 1.350 1.350 194,600 -0.03(-2.17%)
Nov 01, 2018 1.350 1.400 1.330 1.380 217,370 +0.09(+6.98%)
Oct 31, 2018 1.320 1.350 1.280 1.290 345,632 -0.02(-1.53%)
Oct 30, 2018 1.270 1.330 1.270 1.310 160,523 +0.04(+3.15%)
Oct 29, 2018 1.240 1.340 1.240 1.270 209,615 +0.03(+2.42%)
Oct 26, 2018 1.280 1.290 1.230 1.240 99,500 -0.04(-3.13%)
Oct 25, 2018 1.330 1.330 1.280 1.280 151,918 -0.03(-2.29%)
Oct 24, 2018 1.320 1.350 1.300 1.310 92,348 -0.03(-2.24%)
Oct 23, 2018 1.350 1.370 1.330 1.340 216,441 -0.04(-2.90%)
Oct 22, 2018 1.370 1.385 1.330 1.380 151,834 +0.05(+3.76%)
Oct 19, 2018 1.410 1.420 1.300 1.330 129,200 -0.04(-2.92%)
Oct 18, 2018 1.430 1.450 1.350 1.370 286,068 -0.06(-4.20%)
Oct 17, 2018 1.390 1.450 1.350 1.430 331,483 +0.04(+2.88%)
Oct 16, 2018 1.320 1.400 1.310 1.390 256,962 +0.11(+8.59%)
Oct 15, 2018 1.240 1.340 1.220 1.280 177,589 +0.05(+4.07%)
Oct 12, 2018 1.240 1.270 1.220 1.230 135,000 +0.02(+1.65%)
Oct 11, 2018 1.240 1.320 1.210 1.210 324,292 -0.03(-2.42%)
Oct 10, 2018 1.350 1.350 1.240 1.240 221,699 -0.10(-7.46%)
Oct 09, 2018 1.320 1.370 1.310 1.340 228,705 +0.03(+2.29%)
Oct 08, 2018 1.370 1.370 1.292 1.310 220,329 -0.05(-3.68%)
Oct 05, 2018 1.370 1.430 1.320 1.360 472,100 +0.02(+1.49%)
Oct 04, 2018 1.220 1.380 1.210 1.340 643,569 +0.11(+8.94%)
Oct 03, 2018 1.200 1.230 1.160 1.230 941,944 +0.04(+3.36%)
Oct 02, 2018 1.200 1.230 1.170 1.190 506,171 -0.01(-0.83%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.