Digital Turbine, Inc. (BIT:1APPS)
Italy · Delayed Price · Currency is EUR 4.766
0.00 (0.00%)
Last updated: Aug 1, 2025
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | - | - | - |
| Jul 31, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | - | - | - |
| Jul 30, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | - | - | - |
| Jul 29, 2025 | 4.50 | 4.77 | 4.50 | 4.77 | - | -4.41% | 400 |
| Jul 28, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | - | - |
| Jul 25, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | - | - |
| Jul 24, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | - | - |
| Jul 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | - | - |
| Jul 22, 2025 | 4.50 | 4.99 | 4.50 | 4.99 | - | 1.76% | 120 |
| Jul 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jul 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jul 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jul 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jul 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jul 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jul 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jul 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | - | - |
| Jul 9, 2025 | 4.75 | 4.90 | 4.75 | 4.90 | - | -1.61% | 100 |
| Jul 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | - | - |
| Jul 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | - | - |
| Jul 4, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | - | - |
| Jul 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | - | - |
| Jul 2, 2025 | 4.85 | 4.98 | 4.85 | 4.98 | - | -1.78% | 800 |
| Jul 1, 2025 | 5.26 | 5.26 | 5.07 | 5.07 | - | -3.98% | 740 |
| Jun 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | - | 18.17% | 1,000 |
| Jun 27, 2025 | 4.70 | 4.87 | 4.47 | 4.47 | - | -0.45% | 45 |
| Jun 26, 2025 | 4.50 | 4.70 | 4.28 | 4.49 | - | -4.90% | 3,266 |
| Jun 25, 2025 | 5.00 | 5.00 | 4.52 | 4.72 | - | -5.62% | 2,180 |
| Jun 24, 2025 | 4.67 | 5.00 | 4.67 | 5.00 | - | -0.40% | 1,120 |
| Jun 23, 2025 | 5.00 | 5.23 | 4.88 | 5.02 | - | -22.29% | 3,126 |
| Jun 20, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | - | - | - |
| Jun 19, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | - | - | - |
| Jun 18, 2025 | 6.12 | 6.99 | 6.12 | 6.46 | - | 38.92% | 220 |
| Jun 17, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | - | - | - |
| Jun 16, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | - | - | - |
| Jun 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | - | - | - |
| Jun 12, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | - | - | - |
| Jun 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | - | - | - |
| Jun 10, 2025 | 4.68 | 4.68 | 4.65 | 4.65 | - | 22.37% | 150 |
| Jun 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |
| Jun 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |