Digital Turbine Inc. Common Stockのデータ

Digital Turbine Inc. Common Stockの基本情報

名前 Digital Turbine Inc. Common Stock
ティッカー APPS
国 United States
上場年 nan
セクター Miscellaneous

Digital Turbine Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 87.87 82.12 87.0 82.96 2671700.0 82.96
2021-02-12 90.9 84.56 86.0 85.59 2782300.0 85.59
2021-02-11 90.85 84.38 90.45 86.72 2386000.0 86.72
2021-02-10 94.9 82.1 94.9 88.85 4392600.0 88.85
2021-02-09 97.7 87.15 87.63 92.03 3660500.0 92.03
2021-02-08 91.29 84.17 90.2 90.99 4206100.0 90.99
2021-02-05 88.2 76.69 76.8 88.08 6382200.0 88.08
2021-02-04 84.15 70.51 75.9 77.19 14503100.0 77.19
2021-02-03 64.8 62.19 64.78 64.44 3468300.0 64.44
2021-02-02 64.12 59.84 61.25 63.76 2517900.0 63.76
2021-02-01 60.19 57.22 59.18 59.8 2060700.0 59.8
2021-01-29 62.3 56.81 60.23 57.21 2514700.0 57.21
2021-01-28 62.76 59.55 59.8 61.08 1895200.0 61.08
2021-01-27 61.85 54.01 58.44 58.0 3949200.0 58.0
2021-01-26 65.25 61.32 64.5 61.94 1968500.0 61.94
2021-01-25 70.4 60.19 68.45 64.7 3812400.0 64.7
2021-01-22 67.98 60.31 60.6 67.93 2830900.0 67.93
2021-01-21 65.0 61.32 64.51 62.01 2517800.0 62.01
2021-01-20 65.12 57.77 58.83 64.37 4956200.0 64.37
2021-01-19 58.45 55.42 57.38 58.07 2639100.0 58.07
2021-01-15 59.8 54.38 59.5 55.99 3260000.0 55.99
2021-01-14 60.86 57.53 58.25 59.97 2815900.0 59.97
2021-01-13 59.66 55.25 55.64 57.62 4027600.0 57.62
2021-01-12 55.0 49.96 51.45 54.85 2729200.0 54.85
2021-01-11 52.97 49.17 49.8 50.64 1762800.0 50.64
2021-01-08 54.69 51.11 53.58 52.11 2640700.0 52.11
2021-01-07 52.62 50.1 50.13 51.57 2269600.0 51.57
2021-01-06 50.74 47.78 50.0 49.09 3511000.0 49.09
2021-01-05 53.46 51.2 51.7 51.61 2467200.0 51.61
2021-01-04 57.93 51.12 57.42 52.32 3092000.0 52.32
2020-12-31 58.1 55.69 57.84 56.56 1905900.0 56.56
2020-12-30 57.74 53.6 53.85 56.86 2304800.0 56.86
2020-12-29 55.51 51.15 55.21 52.87 3236600.0 52.87
2020-12-28 59.72 55.11 59.58 55.64 2581600.0 55.64
2020-12-24 59.22 57.01 57.97 58.58 1580200.0 58.58
2020-12-23 60.35 56.65 59.7 56.86 3044900.0 56.86
2020-12-22 61.24 58.22 58.5 59.71 3782800.0 59.71
2020-12-21 58.5 54.15 54.96 58.49 4462800.0 58.49
2020-12-18 58.78 52.66 54.4 57.44 7396800.0 57.44
2020-12-17 53.8 49.85 50.77 53.47 6251600.0 53.47
2020-12-16 50.2 47.63 48.47 48.74 3740000.0 48.74
2020-12-15 48.64 45.41 47.33 48.02 3561000.0 48.02
2020-12-14 47.94 44.52 45.07 46.93 5097500.0 46.93
2020-12-11 44.18 41.83 42.76 43.55 2287500.0 43.55
2020-12-10 42.84 39.4 40.24 42.68 2565400.0 42.68
2020-12-09 45.1 40.01 43.88 41.42 3224000.0 41.42
2020-12-08 44.28 42.76 43.09 43.99 2258100.0 43.99
2020-12-07 44.47 43.0 43.06 43.33 2041400.0 43.33
2020-12-04 43.59 41.33 42.4 42.95 2436700.0 42.95
2020-12-03 43.32 41.12 41.39 42.21 2366700.0 42.21
2020-12-02 42.5 38.1 42.5 41.05 5081200.0 41.05
2020-12-01 45.92 43.02 45.26 44.57 5413400.0 44.57
2020-11-30 45.68 40.75 41.45 44.98 10992200.0 44.98
2020-11-27 40.91 38.61 39.22 40.42 2703600.0 40.42
2020-11-25 39.46 37.54 38.3 38.96 3118800.0 38.96
2020-11-24 40.7 36.54 40.42 37.85 6047600.0 37.85
2020-11-23 41.95 38.8 40.95 41.47 3729400.0 41.47
2020-11-20 41.11 37.8 38.44 40.19 4137500.0 40.19
2020-11-19 37.86 35.85 36.6 37.54 2631600.0 37.54
2020-11-18 40.42 35.44 38.16 35.76 7384500.0 35.76
2020-11-17 37.18 35.32 36.64 36.77 2093300.0 36.77
2020-11-16 37.5 35.8 36.5 36.64 2414900.0 36.64
2020-11-13 38.33 36.07 36.96 37.27 3039900.0 37.27
2020-11-12 38.2 35.5 35.82 35.81 3664800.0 35.81
2020-11-11 36.42 34.17 35.72 35.66 3262700.0 35.66
2020-11-10 37.6 32.74 37.36 33.97 5170700.0 33.97
2020-11-09 42.63 36.5 41.94 36.54 5874600.0 36.54
2020-11-06 43.57 40.31 41.0 42.3 4653900.0 42.3
2020-11-05 42.24 38.77 39.06 41.86 6578300.0 41.86
2020-11-04 37.37 34.23 35.25 37.3 4813900.0 37.3
2020-11-03 34.78 30.88 31.25 34.27 5872000.0 34.27
2020-11-02 31.07 28.25 28.81 30.62 3817600.0 30.62
2020-10-30 31.72 25.26 29.94 28.66 10740700.0 28.66
2020-10-29 32.06 30.12 31.21 31.88 4131100.0 31.88
2020-10-28 30.92 29.34 30.2 30.03 2574100.0 30.03
2020-10-27 32.59 31.19 32.11 31.49 2256700.0 31.49
2020-10-26 34.07 30.91 33.54 31.71 3432400.0 31.71
2020-10-23 33.95 31.57 33.0 33.85 3261000.0 33.85
2020-10-22 34.97 32.49 34.55 32.86 4007600.0 32.86
2020-10-21 37.95 34.12 36.89 34.21 3216900.0 34.21
2020-10-20 37.81 35.54 36.75 36.1 2347400.0 36.1
2020-10-19 39.84 36.29 39.05 36.43 3511900.0 36.43
2020-10-16 41.1 38.25 39.39 38.39 2685500.0 38.39
2020-10-15 40.0 37.76 39.57 38.1 3746100.0 38.1
2020-10-14 42.36 40.05 41.2 41.2 4002900.0 41.2
2020-10-13 40.21 37.87 38.54 39.83 2935600.0 39.83
2020-10-12 38.66 37.11 37.66 38.3 2516900.0 38.3
2020-10-09 37.26 35.2 35.23 36.43 2205500.0 36.43
2020-10-08 37.31 35.22 36.84 35.81 2151500.0 35.81
2020-10-07 36.75 34.83 36.16 36.53 3393600.0 36.53
2020-10-06 36.93 35.14 35.65 35.57 3298600.0 35.57
2020-10-05 35.97 34.75 34.84 35.58 2688400.0 35.58
2020-10-02 36.2 33.4 33.52 34.38 4405800.0 34.38
2020-10-01 35.35 33.19 33.66 35.2 4250400.0 35.2
2020-09-30 34.17 32.03 33.05 32.74 5062900.0 32.74
2020-09-29 33.77 31.11 31.2 33.03 4565200.0 33.03
2020-09-28 32.17 30.56 31.66 31.05 2502100.0 31.05
2020-09-25 31.4 29.83 30.65 30.38 2247200.0 30.38
2020-09-24 32.48 29.79 32.19 30.29 4753000.0 30.29
2020-09-23 34.72 31.71 32.22 32.67 6017300.0 32.67
2020-09-22 33.38 31.39 33.0 32.17 2497500.0 32.17
2020-09-21 33.78 31.45 31.83 32.71 5755900.0 32.71
2020-09-18 33.99 31.05 32.6 32.79 6500400.0 32.79
2020-09-17 32.93 28.24 30.21 32.35 7640200.0 32.35
2020-09-16 32.37 28.9 29.5 32.23 10219900.0 32.23
2020-09-15 28.91 25.4 25.79 28.67 9279700.0 28.67
2020-09-14 25.55 24.25 24.91 25.31 3590500.0 25.31
2020-09-11 25.55 23.42 25.2 24.2 3790000.0 24.2
2020-09-10 27.2 24.64 25.35 24.97 5371700.0 24.97
2020-09-09 25.4 23.5 24.08 25.07 4744000.0 25.07
2020-09-08 24.48 21.7 21.84 23.48 3770100.0 23.48
2020-09-04 24.7 20.6 23.59 23.5 6641100.0 23.5
2020-09-03 26.15 23.12 25.13 24.12 5339000.0 24.12
2020-09-02 27.19 22.71 27.05 26.37 7492700.0 26.37
2020-09-01 27.92 24.14 24.33 26.91 9062500.0 26.91
2020-08-31 25.45 23.55 24.42 24.19 5705000.0 24.19
2020-08-28 24.55 22.46 22.89 23.98 7019400.0 23.98
2020-08-27 24.01 22.3 23.33 22.7 5425500.0 22.7
2020-08-26 26.05 23.32 24.85 23.67 5697600.0 23.67
2020-08-25 25.56 23.47 23.75 24.51 6153000.0 24.51
2020-08-24 28.51 23.01 28.39 25.7 10338400.0 25.7
2020-08-21 29.56 27.67 28.3 28.04 4605100.0 28.04
2020-08-20 28.59 26.62 27.48 28.14 3931800.0 28.14
2020-08-19 28.3 26.5 26.75 27.74 4167900.0 27.74
2020-08-18 26.85 25.63 25.9 26.6 2350400.0 26.6
2020-08-17 26.07 25.07 25.31 25.9 3059500.0 25.9
2020-08-14 25.55 24.05 24.93 24.75 3005400.0 24.75
2020-08-13 26.29 24.23 24.75 25.09 6118300.0 25.09
2020-08-12 25.11 23.06 23.07 24.15 6845000.0 24.15
2020-08-11 23.53 21.07 22.14 22.98 4868100.0 22.98
2020-08-10 23.87 22.45 22.68 23.05 5186800.0 23.05
2020-08-07 24.42 21.66 21.91 22.59 10797700.0 22.59
2020-08-06 22.52 19.32 20.07 21.27 9694200.0 21.27
2020-08-05 16.3 15.28 15.95 16.29 3236800.0 16.29
2020-08-04 15.74 14.8 15.2 15.54 2853200.0 15.54
2020-08-03 15.24 14.12 14.15 14.88 3392100.0 14.88
2020-07-31 14.27 13.22 13.75 13.88 4087000.0 13.88
2020-07-30 13.42 12.26 12.39 13.36 2896700.0 13.36
2020-07-29 12.58 12.15 12.28 12.52 1107400.0 12.52
2020-07-28 12.59 12.1 12.5 12.11 978000.0 12.11
2020-07-27 12.58 12.16 12.32 12.56 1285300.0 12.56
2020-07-24 12.39 11.79 12.21 12.19 1195900.0 12.19
2020-07-23 12.94 12.17 12.55 12.36 1426700.0 12.36
2020-07-22 12.98 12.29 12.85 12.57 1490800.0 12.57
2020-07-21 13.49 12.73 13.47 12.84 1512100.0 12.84
2020-07-20 13.43 12.78 12.78 13.28 1626100.0 13.28
2020-07-17 12.86 12.48 12.78 12.78 1284800.0 12.78
2020-07-16 12.87 12.55 12.74 12.72 1099600.0 12.72
2020-07-15 13.1 12.5 13.09 12.93 1280400.0 12.93
2020-07-14 12.67 11.76 12.27 12.66 2297600.0 12.66
2020-07-13 13.68 12.22 13.68 12.24 2855300.0 12.24
2020-07-10 13.24 12.7 12.79 13.22 1330500.0 13.22
2020-07-09 13.22 12.69 12.85 12.86 1499200.0 12.86
2020-07-08 13.0 12.19 12.78 12.8 2528600.0 12.8
2020-07-07 13.09 12.16 13.01 12.74 2625200.0 12.74
2020-07-06 13.96 13.12 13.41 13.43 3119700.0 13.43
2020-07-02 13.31 12.66 12.85 12.91 2021400.0 12.91
2020-07-01 12.92 12.42 12.82 12.68 2588800.0 12.68
2020-06-30 12.71 11.71 11.82 12.57 3141700.0 12.57
2020-06-29 11.98 11.4 11.91 11.87 2031500.0 11.87
2020-06-26 12.06 11.46 11.73 11.81 4171100.0 11.81
2020-06-25 11.92 10.76 11.18 11.75 3174100.0 11.75
2020-06-24 11.29 10.57 11.2 11.01 2710900.0 11.01
2020-06-23 11.42 10.85 11.12 11.27 2484800.0 11.27
2020-06-22 11.18 10.31 10.36 11.04 2758000.0 11.04
2020-06-19 10.73 10.17 10.29 10.38 2746900.0 10.38
2020-06-18 10.45 9.91 10.13 10.11 2775100.0 10.11
2020-06-17 10.42 10.11 10.42 10.22 1658600.0 10.22
2020-06-16 10.64 10.01 10.21 10.42 3118400.0 10.42
2020-06-15 9.97 8.75 9.0 9.89 2060300.0 9.89
2020-06-12 9.46 9.05 9.12 9.38 2168000.0 9.38
2020-06-11 8.97 8.21 8.71 8.62 3699000.0 8.62
2020-06-10 10.17 9.43 9.99 9.5 2967000.0 9.5
2020-06-09 10.38 9.73 10.33 9.95 3048900.0 9.95
2020-06-08 10.55 9.61 9.9 10.51 4077000.0 10.51
2020-06-05 9.8 8.5 8.5 9.53 6232400.0 9.53
2020-06-04 9.0 8.34 8.74 8.63 5093100.0 8.63
2020-06-03 9.2 7.76 7.91 9.05 18757400.0 9.05
2020-06-02 6.92 6.53 6.86 6.86 3790300.0 6.86
2020-06-01 6.78 6.37 6.5 6.62 2492900.0 6.62
2020-05-29 6.44 5.92 6.04 6.42 1884400.0 6.42
2020-05-28 6.3 6.04 6.25 6.06 1443400.0 6.06
2020-05-27 6.25 5.7 6.2 6.25 2170800.0 6.25
2020-05-26 6.14 5.85 5.97 6.11 1785700.0 6.11
2020-05-22 5.89 5.68 5.89 5.82 913200.0 5.82
2020-05-21 5.93 5.68 5.91 5.84 987200.0 5.84
2020-05-20 5.98 5.73 5.8 5.8 1036900.0 5.8
2020-05-19 5.85 5.63 5.73 5.69 785200.0 5.69
2020-05-18 5.89 5.55 5.63 5.71 1323800.0 5.71
2020-05-15 5.69 5.45 5.59 5.47 1220600.0 5.47
2020-05-14 5.67 5.22 5.39 5.64 1656600.0 5.64
2020-05-13 5.81 5.28 5.65 5.51 1628300.0 5.51
2020-05-12 6.06 5.6 6.01 5.64 1667800.0 5.64
2020-05-11 5.95 5.37 5.4 5.85 1731300.0 5.85
2020-05-08 5.7 5.4 5.68 5.46 1049000.0 5.46
2020-05-07 5.59 5.27 5.48 5.57 2033600.0 5.57
2020-05-06 5.62 5.33 5.56 5.38 1426000.0 5.38
2020-05-05 5.82 5.45 5.63 5.51 1618100.0 5.51
2020-05-04 5.51 5.07 5.2 5.43 1470900.0 5.43
2020-05-01 5.79 5.25 5.64 5.38 2319800.0 5.38
2020-04-30 6.16 5.75 6.15 5.86 2769500.0 5.86
2020-04-29 6.54 6.07 6.24 6.37 3418700.0 6.37
2020-04-28 6.05 5.5 5.54 6.02 3883700.0 6.02
2020-04-27 5.61 5.42 5.59 5.49 1280700.0 5.49
2020-04-24 5.6 5.36 5.54 5.49 928400.0 5.49
2020-04-23 5.68 5.37 5.41 5.5 1183700.0 5.5
2020-04-22 5.51 5.29 5.42 5.36 1227400.0 5.36
2020-04-21 5.58 5.11 5.18 5.26 1954800.0 5.26
2020-04-20 5.46 5.06 5.11 5.3 2673900.0 5.3
2020-04-17 5.22 4.85 4.94 5.12 2336300.0 5.12
2020-04-16 4.82 4.64 4.75 4.74 1486700.0 4.74
2020-04-15 4.82 4.51 4.75 4.64 1238500.0 4.64
2020-04-14 5.12 4.77 5.0 4.89 1844100.0 4.89
2020-04-13 5.01 4.59 5.01 4.83 1216600.0 4.83
2020-04-09 4.93 4.5 4.5 4.9 2094800.0 4.9
2020-04-08 4.49 4.2 4.2 4.43 1326100.0 4.43
2020-04-07 4.35 4.09 4.33 4.14 1811800.0 4.14
2020-04-06 4.22 3.95 4.04 4.17 1442200.0 4.17
2020-04-03 3.92 3.71 3.88 3.83 1274800.0 3.83
2020-04-02 4.14 3.77 3.94 3.88 1497800.0 3.88
2020-04-01 4.24 3.9 4.15 4.07 1893600.0 4.07
2020-03-31 4.32 4.11 4.2 4.31 3487000.0 4.31
2020-03-30 4.33 4.1 4.32 4.18 1413000.0 4.18
2020-03-27 4.37 4.01 4.25 4.23 1982600.0 4.23
2020-03-26 4.6 4.2 4.42 4.36 3173300.0 4.36
2020-03-25 4.54 4.04 4.27 4.36 2572700.0 4.36
2020-03-24 4.37 4.04 4.27 4.27 2091600.0 4.27
2020-03-23 4.01 3.64 3.99 3.93 2160200.0 3.93
2020-03-20 4.45 3.89 4.4 3.91 2969600.0 3.91
2020-03-19 4.56 3.58 3.7 4.26 2391900.0 4.26
2020-03-18 4.24 3.48 3.95 3.73 3027700.0 3.73
2020-03-17 4.42 3.65 3.9 4.27 2999500.0 4.27
2020-03-16 4.24 3.69 3.98 3.8 2673600.0 3.8
2020-03-13 5.01 4.24 5.01 4.77 3443800.0 4.77
2020-03-12 5.39 4.53 5.32 4.56 3643400.0 4.56
2020-03-11 6.32 5.82 6.08 5.88 2384500.0 5.88
2020-03-10 6.59 6.11 6.47 6.34 1720100.0 6.34
2020-03-09 6.74 5.97 6.0 6.14 3154600.0 6.14
2020-03-06 7.1 6.59 6.9 6.7 3322500.0 6.7
2020-03-05 7.28 6.64 6.7 7.14 4884100.0 7.14
2020-03-04 6.95 6.07 6.08 6.92 5141100.0 6.92
2020-03-03 6.31 5.7 6.28 5.84 4457000.0 5.84
2020-03-02 6.3 5.93 6.05 6.26 3322800.0 6.26
2020-02-28 6.14 5.42 5.5 6.13 4009500.0 6.13
2020-02-27 6.08 5.56 5.9 5.77 2799700.0 5.77
2020-02-26 6.56 5.96 6.03 6.15 2649100.0 6.15
2020-02-25 6.51 5.9 6.5 5.95 3016900.0 5.95
2020-02-24 6.57 6.35 6.47 6.44 2358800.0 6.44
2020-02-21 6.98 6.63 6.86 6.8 1351400.0 6.8
2020-02-20 7.06 6.72 6.85 6.91 1531600.0 6.91
2020-02-19 6.96 6.51 6.68 6.86 1941000.0 6.86
2020-02-18 6.9 6.6 6.73 6.65 1422900.0 6.65