TipRanks
Go Ultimate55% OFF

Digital Turbine (4MD) Historical Prices

DE:4MD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.029.029.029.029.02+4.16%00.00
Oct 29, 20268.668.668.668.668.66-3.99%00.00
Oct 28, 20269.029.029.029.029.02+5.87%00.00
Oct 27, 20268.528.528.528.528.52-2.96%00.00
Oct 26, 20268.788.788.788.788.78+0.23%00.00
Oct 23, 20268.768.768.768.768.76-2.45%00.00
Oct 22, 20268.988.988.988.988.98-3.65%00.00
Oct 21, 20268.769.328.769.329.32+11.22%1,70010.13
Oct 20, 20268.388.388.388.388.38-2.56%00.00
Oct 19, 20268.608.608.608.608.60-7.33%00.00
Oct 16, 20269.289.289.289.289.28+12.08%00.00
Oct 15, 20268.288.288.288.288.28-10.20%00.00
Oct 14, 20269.229.229.229.229.22-0.65%00.00
Oct 13, 20269.289.289.289.289.28+0.43%00.00
Oct 12, 20269.249.249.249.249.24+0.00%00.00
Oct 09, 20269.589.589.249.249.24-1.70%6003.59
Oct 08, 20269.409.409.409.409.40+1.29%00.00
Oct 07, 20269.249.289.249.289.28-6.83%700.41
Oct 06, 20269.969.969.969.969.96+0.81%00.00
Oct 05, 20269.889.889.889.889.88-2.66%5002.70
Oct 02, 202610.1510.1510.1510.1510.15+1.00%00.00
Oct 01, 202610.0510.0510.0510.0510.05-0.99%00.00
Sep 30, 202610.1510.1510.1510.1510.15+4.42%00.00
Sep 29, 20269.729.729.729.729.72+0.83%00.00
Sep 28, 20269.649.649.649.649.64+0.84%00.00
Sep 25, 20269.569.569.569.569.56-6.27%00.00
Sep 24, 202610.0510.2010.0510.2010.20-3.32%1000.45
Sep 23, 202610.5510.5510.5510.5510.55+0.96%5562.41
Sep 22, 202610.4510.4510.4510.4510.45+13.10%550.24
Sep 21, 20269.249.249.249.249.24-2.53%00.00
Sep 18, 20269.489.489.489.489.48+0.64%00.00
Sep 17, 20269.429.429.429.429.42-3.68%00.00
Sep 16, 20269.789.789.789.789.78-2.20%00.00
Sep 15, 202610.0010.0010.0010.0010.00+2.25%00.00
Sep 14, 20269.789.789.789.789.78-3.17%00.00
Sep 11, 202610.1010.1010.1010.1010.10+7.22%00.00
Sep 10, 20269.429.429.429.429.42-0.63%00.00
Sep 09, 20269.589.589.489.489.48+3.72%4000.91
Sep 08, 20269.149.149.149.149.14-1.08%00.00
Sep 07, 20269.249.249.249.249.24-0.43%00.00
Sep 04, 20269.289.289.289.289.28+0.00%00.00
Sep 03, 20268.449.288.449.289.28+9.18%2,4204.19
Sep 02, 20268.508.508.508.508.50-6.59%00.00
Sep 01, 20269.109.109.109.109.10+0.00%00.00
Aug 31, 20269.409.409.109.109.10-6.38%2000.31
Aug 28, 20269.729.729.729.729.72+1.04%00.00
Aug 27, 20269.409.629.409.629.62+4.79%500.07
Aug 26, 20269.189.189.189.189.18+1.55%00.00
Aug 25, 20269.129.129.049.049.04-1.95%6000.74
Aug 24, 20269.229.229.229.229.22+1.99%00.00