The closing price for Digital Turbine (APPS) in November 2022 was $18.26, on November 30, 2022. It was up 20.6% for the month. The latest price is $4.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $16.94 | $18.32 | $16.76 | $18.26 | 2,262,601 |
November 29 2022 | $16.54 | $17.09 | $16.50 | $16.84 | 1,446,940 |
November 28 2022 | $17.00 | $17.52 | $16.44 | $16.58 | 1,492,331 |
November 25 2022 | $17.24 | $17.38 | $16.95 | $17.33 | 1,094,981 |
November 23 2022 | $16.54 | $17.27 | $16.33 | $17.27 | 1,874,804 |
November 22 2022 | $16.07 | $16.45 | $15.56 | $16.45 | 2,001,631 |
November 21 2022 | $17.00 | $17.10 | $15.90 | $16.20 | 2,478,702 |
November 18 2022 | $18.03 | $18.23 | $16.96 | $17.26 | 1,936,252 |
November 17 2022 | $17.69 | $17.95 | $17.05 | $17.44 | 2,710,207 |
November 16 2022 | $19.39 | $19.86 | $18.29 | $18.52 | 3,329,348 |
November 15 2022 | $19.15 | $20.40 | $18.64 | $19.71 | 5,479,075 |
November 14 2022 | $18.79 | $18.82 | $17.77 | $18.20 | 4,932,545 |
November 11 2022 | $16.44 | $19.63 | $16.44 | $19.19 | 11,730,270 |
November 10 2022 | $13.88 | $17.46 | $13.75 | $17.33 | 20,377,670 |
November 09 2022 | $11.39 | $11.40 | $10.65 | $10.77 | 3,469,918 |
November 08 2022 | $12.24 | $12.24 | $11.31 | $11.53 | 3,890,981 |
November 07 2022 | $12.58 | $12.75 | $12.17 | $12.21 | 1,840,472 |
November 04 2022 | $12.95 | $13.07 | $11.98 | $12.36 | 2,614,012 |
November 03 2022 | $13.10 | $13.40 | $12.59 | $12.63 | 2,638,083 |
November 02 2022 | $14.77 | $14.77 | $13.31 | $13.33 | 2,605,216 |
November 01 2022 | $15.14 | $15.45 | $14.47 | $14.76 | 1,865,036 |
Daily pricing data for Digital Turbine dates back to 6/30/2006, and may be incomplete.
