Apptech Corp (NQ: APCX )

0.9601 +0.0101 (+1.06%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.500 1.580 1.400 1.490 45,767 +0.13(+9.56%)
Mar 30, 2023 1.490 1.500 1.300 1.360 163,582 -0.10(-6.85%)
Mar 29, 2023 1.470 1.590 1.410 1.460 193,711 +0.01(+0.69%)
Mar 28, 2023 1.490 1.490 1.380 1.450 48,652 +0.04(+2.84%)
Mar 27, 2023 1.380 1.530 1.380 1.410 38,038 -0.03(-2.08%)
Mar 24, 2023 1.430 1.500 1.361 1.440 26,389 -0.06(-4.00%)
Mar 23, 2023 1.560 1.570 1.400 1.500 37,569 -0.01(-0.66%)
Mar 22, 2023 1.500 1.640 1.500 1.510 79,786 +0.00(+0.00%)
Mar 21, 2023 1.660 1.750 1.500 1.510 101,338 -0.10(-6.21%)
Mar 20, 2023 1.480 1.750 1.450 1.610 114,828 +0.06(+3.87%)
Mar 17, 2023 1.280 1.760 1.210 1.550 394,779 +0.30(+24.00%)
Mar 16, 2023 1.420 1.420 1.196 1.250 120,243 -0.12(-8.76%)
Mar 15, 2023 1.487 1.487 1.370 1.370 17,330 -0.07(-4.86%)
Mar 14, 2023 1.470 1.525 1.420 1.440 70,175 -0.03(-2.04%)
Mar 13, 2023 1.660 1.660 1.380 1.470 115,083 -0.24(-14.04%)
Mar 10, 2023 1.770 1.795 1.650 1.710 38,158 -0.03(-1.72%)
Mar 09, 2023 1.760 1.790 1.700 1.740 36,333 -0.02(-1.14%)
Mar 08, 2023 1.830 1.830 1.760 1.760 24,250 -0.07(-3.83%)
Mar 07, 2023 1.810 1.855 1.750 1.830 39,928 +0.07(+3.98%)
Mar 06, 2023 1.770 1.850 1.760 1.760 37,402 -0.01(-0.56%)
Mar 03, 2023 1.650 1.800 1.650 1.770 46,948 +0.11(+6.63%)
Mar 02, 2023 1.800 1.861 1.580 1.660 128,809 -0.18(-9.78%)
Mar 01, 2023 1.900 1.900 1.821 1.840 74,307 -0.01(-0.54%)
Feb 28, 2023 2.100 2.119 1.810 1.850 193,626 -0.26(-12.32%)
Feb 27, 2023 2.100 2.150 2.090 2.110 41,365 -0.02(-0.94%)
Feb 24, 2023 2.140 2.160 2.100 2.130 65,084 -0.03(-1.39%)
Feb 23, 2023 2.160 2.194 2.130 2.160 28,771 +0.04(+1.89%)
Feb 22, 2023 2.090 2.160 2.090 2.120 126,664 +0.04(+1.92%)
Feb 21, 2023 2.200 2.216 2.020 2.080 72,333 -0.17(-7.56%)
Feb 17, 2023 2.140 2.292 2.140 2.250 42,019 +0.09(+4.17%)
Feb 16, 2023 2.200 2.300 2.090 2.160 81,875 -0.01(-0.46%)
Feb 15, 2023 2.150 2.240 2.040 2.170 89,858 +0.05(+2.36%)
Feb 14, 2023 2.400 2.400 2.000 2.120 246,597 -0.33(-13.47%)
Feb 13, 2023 2.520 2.520 2.400 2.450 71,078 -0.08(-3.16%)
Feb 10, 2023 2.490 2.550 2.420 2.530 51,911 +0.05(+2.02%)
Feb 09, 2023 2.450 2.600 2.450 2.480 112,036 +0.04(+1.64%)
Feb 08, 2023 2.250 2.600 2.250 2.440 383,196 +0.18(+7.96%)
Feb 07, 2023 3.090 3.100 2.110 2.260 769,008 -0.72(-24.16%)
Feb 06, 2023 3.540 3.645 2.980 2.980 319,091 -0.62(-17.22%)
Feb 03, 2023 3.730 3.750 3.500 3.600 317,119 -0.26(-6.74%)
Feb 02, 2023 3.860 4.000 3.631 3.860 324,938 -0.06(-1.53%)
Feb 01, 2023 3.760 4.020 3.750 3.920 247,269 -0.01(-0.25%)
Jan 31, 2023 3.890 4.340 3.100 3.930 1,544,627 -1.42(-26.54%)
Jan 30, 2023 5.000 5.372 4.760 5.350 281,104 +0.45(+9.18%)
Jan 27, 2023 4.520 5.230 4.450 4.900 321,449 +0.48(+10.86%)
Jan 26, 2023 4.990 4.990 4.260 4.420 324,787 -0.12(-2.64%)
Jan 25, 2023 3.990 4.650 3.660 4.540 271,936 +0.59(+14.94%)
Jan 24, 2023 3.640 4.060 3.640 3.950 119,466 +0.32(+8.67%)
Jan 23, 2023 3.890 4.330 3.500 3.635 429,275 -0.54(-12.83%)
Jan 20, 2023 3.100 4.730 3.050 4.170 1,235,484 +1.10(+35.83%)
Jan 19, 2023 2.350 3.150 2.330 3.070 663,788 +0.67(+28.18%)
Jan 18, 2023 2.470 2.770 2.350 2.395 94,351 -0.08(-3.04%)
Jan 17, 2023 2.800 3.039 2.360 2.470 169,574 -0.31(-11.15%)
Jan 13, 2023 2.900 3.100 2.760 2.780 227,632 -0.12(-4.14%)
Jan 12, 2023 3.000 3.120 2.680 2.900 122,907 -0.12(-3.81%)
Jan 11, 2023 2.940 3.300 2.830 3.015 177,170 -0.03(-1.15%)
Jan 10, 2023 2.310 3.190 2.305 3.050 454,257 +0.72(+30.90%)
Jan 09, 2023 2.340 2.400 2.220 2.330 81,227 -0.01(-0.36%)
Jan 06, 2023 2.300 2.350 2.250 2.338 65,977 -0.01(-0.49%)
Jan 05, 2023 2.420 2.430 2.270 2.350 58,176 -0.09(-3.69%)
Jan 04, 2023 2.400 2.500 2.260 2.440 118,288 +0.04(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.