Apptech Corp (NQ: APCX )

0.9600 +0.0095 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.280 2.750 2.140 2.440 116,998 +0.16(+7.02%)
Oct 30, 2023 2.170 2.389 2.058 2.280 87,735 +0.24(+11.76%)
Oct 27, 2023 2.250 2.260 2.030 2.040 57,442 -0.22(-9.73%)
Oct 26, 2023 2.250 2.445 2.110 2.260 134,562 -0.03(-1.31%)
Oct 25, 2023 2.420 2.485 2.250 2.290 121,446 -0.11(-4.58%)
Oct 24, 2023 2.350 2.570 2.260 2.400 439,388 -0.34(-12.41%)
Oct 23, 2023 2.700 2.840 2.680 2.740 84,412 +0.04(+1.48%)
Oct 20, 2023 2.780 2.850 2.700 2.700 153,591 -0.04(-1.46%)
Oct 19, 2023 2.720 2.850 2.700 2.740 136,230 +0.04(+1.48%)
Oct 18, 2023 2.760 2.862 2.700 2.700 1,629,503 -0.12(-4.26%)
Oct 17, 2023 2.910 3.030 2.800 2.820 142,884 -0.21(-6.93%)
Oct 16, 2023 3.100 3.228 3.020 3.030 145,802 -0.13(-4.11%)
Oct 13, 2023 2.950 3.265 2.950 3.160 203,320 +0.21(+7.12%)
Oct 12, 2023 2.920 3.040 2.910 2.950 61,730 -0.05(-1.67%)
Oct 11, 2023 2.920 3.100 2.920 3.000 93,866 +0.02(+0.67%)
Oct 10, 2023 3.100 3.155 2.900 2.980 95,902 -0.06(-1.97%)
Oct 09, 2023 2.880 3.100 2.880 3.040 70,062 +0.07(+2.36%)
Oct 06, 2023 2.890 3.360 2.860 2.970 95,090 +0.11(+3.85%)
Oct 05, 2023 2.900 2.950 2.850 2.860 34,015 -0.04(-1.38%)
Oct 04, 2023 3.130 3.380 2.880 2.900 123,927 -0.26(-8.23%)
Oct 03, 2023 3.180 3.259 3.080 3.160 57,598 -0.14(-4.24%)
Oct 02, 2023 3.190 3.405 3.180 3.300 38,177 +0.00(+0.15%)
Sep 29, 2023 3.400 3.440 3.180 3.295 93,938 -0.25(-6.92%)
Sep 28, 2023 3.190 3.580 3.050 3.540 163,728 +0.37(+11.67%)
Sep 27, 2023 3.040 3.220 3.040 3.170 60,912 -0.05(-1.55%)
Sep 26, 2023 2.750 3.250 2.730 3.220 204,245 +0.52(+19.26%)
Sep 25, 2023 2.700 2.747 2.700 2.700 11,533 +0.00(+0.00%)
Sep 22, 2023 2.760 2.765 2.610 2.700 78,437 -0.04(-1.46%)
Sep 21, 2023 2.800 2.910 2.700 2.740 67,437 -0.08(-2.84%)
Sep 20, 2023 2.720 3.000 2.640 2.820 58,427 +0.14(+5.22%)
Sep 19, 2023 2.750 2.770 2.601 2.680 92,377 +0.01(+0.37%)
Sep 18, 2023 2.750 2.790 2.600 2.670 77,788 -0.12(-4.30%)
Sep 15, 2023 2.920 2.933 2.680 2.790 54,292 -0.04(-1.41%)
Sep 14, 2023 2.720 2.889 2.720 2.830 46,444 +0.04(+1.43%)
Sep 13, 2023 2.710 3.040 2.599 2.790 218,675 +0.11(+4.10%)
Sep 12, 2023 3.030 3.070 2.550 2.680 265,728 -0.34(-11.26%)
Sep 11, 2023 3.210 3.260 3.010 3.020 64,979 -0.24(-7.36%)
Sep 08, 2023 3.280 3.440 3.160 3.260 73,472 -0.01(-0.31%)
Sep 07, 2023 3.250 3.450 3.250 3.270 46,795 -0.01(-0.30%)
Sep 06, 2023 3.390 3.598 3.260 3.280 83,978 -0.12(-3.53%)
Sep 05, 2023 3.240 3.500 3.240 3.400 85,775 +0.13(+3.98%)
Sep 01, 2023 3.110 3.402 2.990 3.270 157,455 +0.15(+4.81%)
Aug 31, 2023 3.290 3.300 3.090 3.120 285,902 -0.17(-5.17%)
Aug 30, 2023 3.500 3.568 3.260 3.290 239,939 -0.12(-3.52%)
Aug 29, 2023 3.470 3.830 3.390 3.410 180,354 -0.11(-3.12%)
Aug 28, 2023 3.820 3.900 3.500 3.520 222,709 -0.40(-10.20%)
Aug 25, 2023 3.710 4.078 3.710 3.920 211,332 +0.22(+5.95%)
Aug 24, 2023 3.970 4.080 3.650 3.700 104,557 -0.36(-8.87%)
Aug 23, 2023 3.950 4.100 3.895 4.060 261,920 +0.20(+5.18%)
Aug 22, 2023 3.600 4.110 3.600 3.860 427,969 +0.16(+4.32%)
Aug 21, 2023 4.530 4.810 3.420 3.700 887,926 -1.00(-21.28%)
Aug 18, 2023 4.350 4.700 4.260 4.700 682,665 +0.36(+8.29%)
Aug 17, 2023 3.720 4.390 3.700 4.340 1,106,266 +0.69(+18.90%)
Aug 16, 2023 3.590 3.700 3.550 3.650 149,874 +0.05(+1.39%)
Aug 15, 2023 3.250 3.700 2.930 3.600 319,657 +0.29(+8.76%)
Aug 14, 2023 3.160 3.420 3.140 3.310 152,678 +0.05(+1.53%)
Aug 11, 2023 3.600 3.700 3.240 3.260 301,550 -0.34(-9.44%)
Aug 10, 2023 3.400 3.660 3.339 3.600 321,490 +0.27(+8.11%)
Aug 09, 2023 3.150 3.330 3.050 3.330 107,951 +0.18(+5.71%)
Aug 08, 2023 3.260 3.290 3.050 3.150 151,574 -0.14(-4.26%)
Aug 07, 2023 2.820 3.350 2.800 3.290 541,085 +0.46(+16.05%)
Aug 04, 2023 2.750 2.860 2.690 2.835 287,071 +0.15(+5.39%)
Aug 03, 2023 2.750 2.800 2.090 2.690 546,707 -0.01(-0.37%)
Aug 02, 2023 2.260 2.800 2.230 2.700 747,982 +0.53(+24.42%)
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.