Apptech Corp (NQ: APCX )

0.9649 +0.0149 (+1.57%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.020 2.020 1.950 1.970 59,025 -0.03(-1.50%)
Jun 29, 2023 1.980 2.020 1.900 2.000 156,715 +0.09(+4.71%)
Jun 28, 2023 1.790 1.970 1.790 1.910 169,922 +0.11(+6.11%)
Jun 27, 2023 1.760 1.930 1.712 1.800 167,705 +0.07(+4.05%)
Jun 26, 2023 1.770 1.800 1.700 1.730 114,378 -0.04(-2.26%)
Jun 23, 2023 1.740 1.770 1.630 1.770 126,782 +0.06(+3.51%)
Jun 22, 2023 1.750 1.750 1.650 1.710 42,339 +0.04(+2.40%)
Jun 21, 2023 1.730 1.790 1.650 1.670 107,742 -0.05(-2.91%)
Jun 20, 2023 1.740 1.780 1.419 1.720 191,201 +0.09(+5.52%)
Jun 16, 2023 1.620 1.730 1.620 1.630 76,463 -0.02(-1.21%)
Jun 15, 2023 1.690 1.760 1.610 1.650 123,844 -0.34(-17.09%)
May 08, 2023 2.040 2.040 1.940 1.990 63,148 +0.03(+1.53%)
May 05, 2023 1.950 2.110 1.950 1.960 64,679 +0.01(+0.51%)
May 04, 2023 2.010 2.130 1.900 1.950 102,972 -0.08(-3.94%)
May 03, 2023 2.070 2.200 2.000 2.030 136,112 -0.09(-4.25%)
May 02, 2023 2.240 2.330 2.080 2.120 245,101 -0.09(-4.07%)
May 01, 2023 2.270 2.280 2.170 2.210 197,290 -0.09(-3.91%)
Apr 28, 2023 1.890 2.600 1.850 2.300 1,624,749 +0.41(+21.69%)
Apr 27, 2023 1.950 1.960 1.855 1.890 66,308 +0.00(+0.00%)
Apr 26, 2023 1.820 1.990 1.820 1.890 83,982 +0.07(+3.85%)
Apr 25, 2023 1.770 1.830 1.750 1.820 68,551 +0.05(+2.82%)
Apr 24, 2023 1.700 1.820 1.653 1.770 81,589 +0.07(+4.12%)
Apr 21, 2023 1.700 1.740 1.650 1.700 39,020 +0.00(+0.28%)
Apr 20, 2023 1.600 1.695 1.600 1.695 11,754 +0.10(+5.95%)
Apr 19, 2023 1.660 1.740 1.600 1.600 46,052 -0.08(-4.76%)
Apr 18, 2023 1.810 1.860 1.660 1.680 42,863 -0.16(-8.70%)
Apr 17, 2023 1.940 1.940 1.810 1.840 52,141 +0.00(+0.00%)
Apr 14, 2023 1.950 2.000 1.800 1.840 133,501 -0.15(-7.54%)
Apr 13, 2023 2.000 2.040 1.960 1.990 75,102 +0.00(+0.00%)
Apr 12, 2023 2.100 2.100 1.900 1.990 93,543 -0.08(-3.86%)
Apr 11, 2023 1.900 2.110 1.900 2.070 207,808 +0.21(+11.29%)
Apr 10, 2023 1.640 1.880 1.600 1.860 164,972 +0.26(+16.25%)
Apr 06, 2023 1.610 1.640 1.550 1.600 51,808 +0.03(+1.91%)
Apr 05, 2023 1.590 1.630 1.540 1.570 48,883 +0.00(+0.00%)
Apr 04, 2023 1.500 1.590 1.450 1.570 45,770 +0.06(+3.98%)
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.