UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.69 -0.31 (-0.39%) GOLD FUTURES
2,309.80 -1.20 (-0.05%) DOW
38,021.59 +118.30 (+0.31%) Bitcoin GBP
47,228.91 +1,611.15 (+3.53%)
Digital Turbine, Inc. (APPS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.9900 | 2.0000 | 1.9200 | 1.9300 | 1.9300 | 351,789 |
| 01 May 2024 | 1.9100 | 2.0100 | 1.8900 | 1.9400 | 1.9400 | 922,300 |
| 30 Apr 2024 | 1.9200 | 2.0400 | 1.8900 | 1.9100 | 1.9100 | 1,388,200 |
| 29 Apr 2024 | 1.8500 | 1.9800 | 1.8500 | 1.9600 | 1.9600 | 1,566,100 |
| 26 Apr 2024 | 1.8600 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 867,100 |
| 25 Apr 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 1,089,600 |
| 24 Apr 2024 | 1.9500 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 1,411,600 |
| 23 Apr 2024 | 1.8600 | 2.0900 | 1.8500 | 1.9400 | 1.9400 | 1,754,900 |
| 22 Apr 2024 | 1.8800 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 1,270,200 |
| 19 Apr 2024 | 1.8800 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 1,580,900 |
| 18 Apr 2024 | 1.8800 | 2.0300 | 1.8400 | 1.9100 | 1.9100 | 1,953,100 |
| 17 Apr 2024 | 1.8100 | 1.9300 | 1.8100 | 1.8600 | 1.8600 | 1,900,700 |
| 16 Apr 2024 | 1.8700 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 2,146,300 |
| 15 Apr 2024 | 1.8500 | 1.8800 | 1.7800 | 1.8700 | 1.8700 | 2,486,100 |
| 12 Apr 2024 | 2.0300 | 2.0500 | 1.8700 | 1.8700 | 1.8700 | 2,286,500 |
| 11 Apr 2024 | 2.0400 | 2.1100 | 2.0100 | 2.0400 | 2.0400 | 1,587,900 |
| 10 Apr 2024 | 2.1000 | 2.1300 | 2.0100 | 2.0500 | 2.0500 | 2,006,300 |
| 09 Apr 2024 | 2.1800 | 2.2800 | 2.1500 | 2.1700 | 2.1700 | 1,741,700 |
| 08 Apr 2024 | 2.1800 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 2,318,700 |
| 05 Apr 2024 | 2.2600 | 2.2700 | 2.1500 | 2.1700 | 2.1700 | 1,716,000 |
| 04 Apr 2024 | 2.3500 | 2.4300 | 2.2400 | 2.2500 | 2.2500 | 1,629,700 |
| 03 Apr 2024 | 2.3400 | 2.3700 | 2.2700 | 2.3000 | 2.3000 | 1,680,800 |
| 02 Apr 2024 | 2.3900 | 2.3900 | 2.2900 | 2.3600 | 2.3600 | 1,931,800 |
| 01 Apr 2024 | 2.6200 | 2.6300 | 2.4100 | 2.4200 | 2.4200 | 1,556,300 |
| 28 Mar 2024 | 2.6100 | 2.7500 | 2.6000 | 2.6200 | 2.6200 | 1,641,100 |
| 27 Mar 2024 | 2.5100 | 2.6200 | 2.4700 | 2.6100 | 2.6100 | 1,632,100 |
| 26 Mar 2024 | 2.5800 | 2.6600 | 2.4700 | 2.4700 | 2.4700 | 1,951,000 |
| 25 Mar 2024 | 2.5500 | 2.6200 | 2.5200 | 2.5700 | 2.5700 | 2,138,800 |
| 22 Mar 2024 | 2.7800 | 2.7900 | 2.5500 | 2.5600 | 2.5600 | 2,545,700 |
| 21 Mar 2024 | 2.8700 | 2.9400 | 2.7500 | 2.7800 | 2.7800 | 2,390,500 |
| 20 Mar 2024 | 2.8100 | 2.8900 | 2.7100 | 2.8500 | 2.8500 | 2,418,400 |
| 19 Mar 2024 | 2.7600 | 2.8500 | 2.7200 | 2.8200 | 2.8200 | 3,243,500 |
| 18 Mar 2024 | 2.9600 | 2.9600 | 2.7600 | 2.8200 | 2.8200 | 3,278,800 |
| 15 Mar 2024 | 2.7700 | 3.0500 | 2.7700 | 2.9600 | 2.9600 | 23,277,000 |
| 14 Mar 2024 | 2.9800 | 2.9900 | 2.7400 | 2.8000 | 2.8000 | 4,402,000 |
| 13 Mar 2024 | 3.0000 | 3.1400 | 2.9500 | 2.9800 | 2.9800 | 2,886,800 |
| 12 Mar 2024 | 3.1300 | 3.1300 | 2.9400 | 3.0000 | 3.0000 | 2,640,400 |
| 11 Mar 2024 | 3.0900 | 3.1600 | 3.0300 | 3.1100 | 3.1100 | 2,171,400 |
| 08 Mar 2024 | 3.1200 | 3.2800 | 3.0800 | 3.1000 | 3.1000 | 2,771,700 |
| 07 Mar 2024 | 3.0700 | 3.1600 | 2.9900 | 3.0700 | 3.0700 | 2,261,500 |
| 06 Mar 2024 | 3.0700 | 3.1300 | 2.9300 | 3.0500 | 3.0500 | 3,916,600 |
| 05 Mar 2024 | 3.1600 | 3.1600 | 2.9400 | 3.0300 | 3.0300 | 4,511,100 |
| 04 Mar 2024 | 3.2500 | 3.2500 | 3.0100 | 3.1900 | 3.1900 | 5,942,900 |
| 01 Mar 2024 | 3.1700 | 3.2500 | 3.0600 | 3.2100 | 3.2100 | 2,201,500 |
| 29 Feb 2024 | 3.2400 | 3.3900 | 3.1200 | 3.1700 | 3.1700 | 2,936,200 |
| 28 Feb 2024 | 3.3200 | 3.3900 | 3.1400 | 3.1600 | 3.1600 | 3,206,700 |
| 27 Feb 2024 | 3.1300 | 3.4000 | 3.1300 | 3.3600 | 3.3600 | 2,923,500 |
| 26 Feb 2024 | 3.0800 | 3.1500 | 3.0400 | 3.1000 | 3.1000 | 2,079,100 |
| 23 Feb 2024 | 3.1800 | 3.1800 | 3.0500 | 3.0800 | 3.0800 | 2,394,000 |
| 22 Feb 2024 | 3.4400 | 3.4500 | 3.1500 | 3.1600 | 3.1600 | 3,948,200 |
| 21 Feb 2024 | 3.5200 | 3.5700 | 3.3800 | 3.4300 | 3.4300 | 1,955,200 |
| 20 Feb 2024 | 3.4100 | 3.7700 | 3.3200 | 3.5700 | 3.5700 | 4,451,000 |
| 16 Feb 2024 | 3.5100 | 3.6400 | 3.4300 | 3.4800 | 3.4800 | 2,257,500 |
| 15 Feb 2024 | 3.6100 | 3.6500 | 3.4600 | 3.5300 | 3.5300 | 2,562,400 |
| 14 Feb 2024 | 3.5700 | 3.6300 | 3.4800 | 3.5800 | 3.5800 | 2,412,500 |
| 13 Feb 2024 | 3.7000 | 3.7700 | 3.4800 | 3.5100 | 3.5100 | 3,583,600 |
| 12 Feb 2024 | 3.8900 | 4.0100 | 3.8200 | 3.8500 | 3.8500 | 3,076,100 |
| 09 Feb 2024 | 3.9600 | 4.0200 | 3.7100 | 3.9100 | 3.9100 | 4,103,000 |
| 08 Feb 2024 | 4.2200 | 4.3000 | 3.7000 | 3.8100 | 3.8100 | 10,835,400 |
| 07 Feb 2024 | 5.3100 | 5.3400 | 5.0300 | 5.0400 | 5.0400 | 2,274,400 |
| 06 Feb 2024 | 5.1400 | 5.3300 | 5.1100 | 5.2800 | 5.2800 | 1,281,800 |
| 05 Feb 2024 | 5.2200 | 5.2800 | 5.0200 | 5.1200 | 5.1200 | 1,225,500 |
| 02 Feb 2024 | 5.3800 | 5.4500 | 5.1600 | 5.3500 | 5.3500 | 1,126,000 |
| 01 Feb 2024 | 5.4500 | 5.5400 | 5.3400 | 5.4500 | 5.4500 | 1,257,400 |
| 31 Jan 2024 | 5.6700 | 5.7900 | 5.3800 | 5.3900 | 5.3900 | 1,334,000 |
| 30 Jan 2024 | 5.9600 | 6.0000 | 5.6900 | 5.7000 | 5.7000 | 1,334,200 |
| 29 Jan 2024 | 5.7400 | 6.0300 | 5.6700 | 6.0100 | 6.0100 | 1,148,400 |
| 26 Jan 2024 | 5.9000 | 6.0100 | 5.7100 | 5.7200 | 5.7200 | 1,039,700 |
| 25 Jan 2024 | 5.8300 | 5.9300 | 5.6200 | 5.7900 | 5.7900 | 1,003,300 |
| 24 Jan 2024 | 5.8500 | 5.9000 | 5.6800 | 5.7100 | 5.7100 | 1,197,400 |
| 23 Jan 2024 | 5.7300 | 5.8200 | 5.5800 | 5.7400 | 5.7400 | 1,226,800 |
| 22 Jan 2024 | 5.4500 | 5.7600 | 5.4300 | 5.6100 | 5.6100 | 1,535,100 |
| 19 Jan 2024 | 5.3900 | 5.3900 | 5.1300 | 5.3500 | 5.3500 | 1,275,500 |
| 18 Jan 2024 | 5.3200 | 5.4600 | 5.2200 | 5.3400 | 5.3400 | 1,879,800 |
| 17 Jan 2024 | 5.2700 | 5.3200 | 4.9600 | 5.2300 | 5.2300 | 2,148,000 |
| 16 Jan 2024 | 5.7400 | 5.7800 | 5.4300 | 5.4600 | 5.4600 | 1,605,800 |
| 12 Jan 2024 | 5.9400 | 6.0700 | 5.8400 | 5.8800 | 5.8800 | 1,236,200 |
| 11 Jan 2024 | 6.0500 | 6.0500 | 5.7200 | 5.8700 | 5.8700 | 1,373,700 |
| 10 Jan 2024 | 5.9800 | 6.1200 | 5.7800 | 6.0700 | 6.0700 | 1,630,800 |
| 09 Jan 2024 | 6.2500 | 6.2800 | 6.0100 | 6.0300 | 6.0300 | 1,390,000 |
| 08 Jan 2024 | 6.2700 | 6.4700 | 6.1700 | 6.3600 | 6.3600 | 1,144,800 |
| 05 Jan 2024 | 6.2700 | 6.4600 | 6.1500 | 6.2800 | 6.2800 | 1,042,600 |
| 04 Jan 2024 | 6.3300 | 6.4900 | 6.1300 | 6.3800 | 6.3800 | 1,196,500 |
| 03 Jan 2024 | 6.7600 | 6.7600 | 6.2100 | 6.3200 | 6.3200 | 2,348,700 |
| 02 Jan 2024 | 6.7500 | 7.2500 | 6.5600 | 6.9400 | 6.9400 | 2,131,500 |
| 29 Dec 2023 | 7.0500 | 7.3000 | 6.8400 | 6.8600 | 6.8600 | 1,617,700 |
| 28 Dec 2023 | 6.9600 | 7.0900 | 6.9200 | 7.0500 | 7.0500 | 1,216,000 |
| 27 Dec 2023 | 7.0000 | 7.1500 | 6.8600 | 6.9900 | 6.9900 | 1,234,500 |
| 26 Dec 2023 | 6.8000 | 6.9800 | 6.7600 | 6.9700 | 6.9700 | 1,312,600 |
| 22 Dec 2023 | 6.9300 | 6.9900 | 6.7400 | 6.8300 | 6.8300 | 1,092,200 |
| 21 Dec 2023 | 6.8300 | 6.9300 | 6.6700 | 6.8900 | 6.8900 | 1,509,100 |
| 20 Dec 2023 | 7.0000 | 7.0200 | 6.6100 | 6.6400 | 6.6400 | 2,253,900 |
| 19 Dec 2023 | 6.9500 | 7.3300 | 6.9400 | 7.0600 | 7.0600 | 2,030,300 |
| 18 Dec 2023 | 6.6000 | 6.9500 | 6.5500 | 6.8200 | 6.8200 | 1,779,800 |
| 15 Dec 2023 | 6.8800 | 6.8800 | 6.5500 | 6.5900 | 6.5900 | 3,832,300 |
| 14 Dec 2023 | 7.0000 | 7.2000 | 6.6800 | 6.8100 | 6.8100 | 3,755,400 |
| 13 Dec 2023 | 6.3900 | 6.8400 | 6.1700 | 6.7900 | 6.7900 | 2,929,500 |
| 12 Dec 2023 | 6.2400 | 7.0100 | 6.2100 | 6.4700 | 6.4700 | 9,146,500 |
| 11 Dec 2023 | 6.0900 | 6.1800 | 5.9500 | 6.1000 | 6.1000 | 1,468,000 |
| 08 Dec 2023 | 5.8300 | 6.1800 | 5.7300 | 6.1600 | 6.1600 | 1,982,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.