Stockscreener 앱 받기
2.36
1.29%
+0.03
시장 영업 전:
2.47
0.11
+4.66%
Digital Turbine Inc 주식 (APPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $2.54 | $2.33 | $0.21 | 2,064,921.0 | +1.29% |
| 2024-05-13 | $2.35 | $2.16 | $0.189 | 1,425,265.0 | +8.37% |
| 2024-05-10 | $2.30 | $2.13 | $0.169 | 1,144,362.0 | -4.02% |
| 2024-05-09 | $2.29 | $2.13 | $0.155 | 1,458,914.0 | +5.16% |
| 2024-05-08 | $2.18 | $2.11 | $0.07 | 992,340.0 | -1.39% |
| 2024-05-07 | $2.17 | $2.11 | $0.0591 | 1,287,283.0 | +3.35% |
| 2024-05-06 | $2.14 | $2.08 | $0.065 | 1,549,301.0 | +1.46% |
| 2024-05-03 | $2.19 | $1.99 | $0.20 | 1,112,747.0 | +1.98% |
| 2024-05-02 | $2.04 | $1.92 | $0.12 | 953,901.0 | +4.12% |
| 2024-05-01 | $2.01 | $1.89 | $0.12 | 887,195.0 | +1.57% |
| 2024-04-30 | $2.04 | $1.89 | $0.155 | 1,366,893.0 | -2.55% |
| 2024-04-29 | $1.98 | $1.85 | $0.13 | 1,524,800.0 | +7.69% |
| 2024-04-26 | $1.89 | $1.82 | $0.07 | 835,543.0 | +0.00% |
| 2024-04-25 | $1.89 | $1.82 | $0.07 | 1,071,914.0 | -5.21% |
| 2024-04-24 | $1.97 | $1.87 | $0.10 | 1,138,940.0 | -1.03% |
| 2024-04-23 | $2.09 | $1.85 | $0.24 | 1,720,927.0 | +4.30% |
| 2024-04-22 | $1.92 | $1.80 | $0.12 | 1,261,445.0 | +0.54% |
| 2024-04-19 | $1.91 | $1.81 | $0.10 | 1,546,212.0 | -3.14% |
| 2024-04-18 | $2.03 | $1.84 | $0.19 | 1,929,953.0 | +2.69% |
| 2024-04-17 | $1.93 | $1.81 | $0.115 | 1,890,844.0 | +3.91% |
| 2024-04-16 | $1.87 | $1.78 | $0.09 | 2,101,179.0 | -4.28% |
Digital Turbine Inc 주식 (APPS) 연도별 가격 이력
이 심층 분석에서는 Digital Turbine Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digital Turbine Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digital Turbine Inc 주식 (APPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.54 | $1.89 | $0.65 | 14,941,150.0 | +23.56% |
| 2024-04 | $2.63 | $1.78 | $0.85 | 37,138,911.0 | -27.10% |
| 2024-03 | $3.28 | $2.46 | $0.815 | 78,139,166.0 | -17.35% |
| 2024-02 | $5.54 | $3.04 | $2.50 | 59,488,341.0 | -41.19% |
| 2024-01 | $7.25 | $4.96 | $2.29 | 30,182,664.0 | -21.43% |
Digital Turbine Inc 주식 (APPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.33 | $4.59 | $2.74 | 50,406,499.0 | +47.53% |
| 2023-11 | $5.55 | $4.10 | $1.45 | 33,112,608.0 | -1.90% |
| 2023-10 | $6.08 | $4.64 | $1.44 | 30,672,258.0 | -21.65% |
| 2023-09 | $9.12 | $5.88 | $3.23 | 37,043,788.0 | -32.10% |
| 2023-08 | $10.71 | $8.64 | $2.07 | 29,476,114.0 | -17.80% |
| 2023-07 | $11.46 | $9.04 | $2.42 | 31,110,194.0 | +16.81% |
| 2023-06 | $9.77 | $7.76 | $2.01 | 54,243,009.0 | +1.53% |
| 2023-05 | $14.61 | $7.72 | $6.89 | 65,455,774.0 | -22.08% |
| 2023-04 | $12.89 | $11.62 | $1.27 | 26,860,610.0 | -5.10% |
| 2023-03 | $12.53 | $9.13 | $3.40 | 54,852,138.0 | +15.08% |
| 2023-02 | $18.77 | $10.70 | $8.07 | 60,325,783.0 | -38.13% |
| 2023-01 | $18.04 | $14.34 | $3.70 | 32,270,085.0 | +13.91% |
Digital Turbine Inc 주식 (APPS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.20 | $13.43 | $5.77 | 39,034,248.0 | -16.54% |
| 2022-11 | $20.40 | $10.65 | $9.75 | 82,061,453.0 | +25.07% |
| 2022-10 | $16.71 | $12.19 | $4.53 | 54,393,876.0 | +1.32% |
| 2022-09 | $20.42 | $14.09 | $6.33 | 45,128,254.0 | -21.98% |
| 2022-08 | $25.00 | $18.26 | $6.74 | 54,952,885.0 | -7.97% |
| 2022-07 | $21.38 | $15.64 | $5.74 | 51,201,235.0 | +14.88% |
| 2022-06 | $22.50 | $14.43 | $8.07 | 121,366,168.0 | -31.30% |
| 2022-05 | $34.72 | $21.43 | $13.29 | 65,018,079.0 | -19.65% |
| 2022-04 | $46.84 | $30.63 | $16.21 | 39,157,836.0 | -27.76% |
| 2022-03 | $48.84 | $30.61 | $18.24 | 73,489,128.0 | -9.63% |
| 2022-02 | $55.68 | $39.21 | $16.47 | 94,600,139.0 | +9.81% |
| 2022-01 | $63.24 | $35.55 | $27.69 | 64,701,429.0 | -27.61% |
0.73%
0.08%
자본화:
|
볼륨(24시간):