Apptech Corp (NQ: APCX )

0.9650 +0.0250 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.9900 0.9900 0.9300 0.9650 52,535 +0.03(+2.66%)
Apr 16, 2024 1.030 1.030 0.9120 0.9400 98,944 -0.06(-6.00%)
Apr 15, 2024 1.000 1.010 0.9700 1.000 90,087 +0.01(+1.29%)
Apr 12, 2024 1.000 1.030 0.9700 0.9873 51,325 -0.00(-0.08%)
Apr 11, 2024 0.9800 1.000 0.9805 0.9881 86,131 +0.01(+0.78%)
Apr 10, 2024 1.010 1.010 0.9701 0.9805 106,261 -0.02(-1.92%)
Apr 09, 2024 0.9900 1.020 0.9614 0.9997 153,093 +0.00(+0.03%)
Apr 08, 2024 0.9700 1.030 0.9420 0.9994 319,423 +0.04(+3.92%)
Apr 05, 2024 0.9500 0.9617 0.9200 0.9617 118,576 +0.01(+1.23%)
Apr 04, 2024 0.9400 0.9580 0.9363 0.9500 244,624 +0.00(+0.00%)
Apr 03, 2024 0.9690 0.9690 0.9123 0.9500 123,933 +0.01(+1.09%)
Apr 02, 2024 0.9900 0.9900 0.9044 0.9398 211,234 -0.01(-1.13%)
Apr 01, 2024 0.9700 0.9850 0.9400 0.9505 296,669 -0.01(-0.99%)
Mar 28, 2024 0.9800 0.9800 0.9450 0.9600 290,017 +0.01(+1.00%)
Mar 27, 2024 0.9700 0.9987 0.9500 0.9505 447,726 +0.01(+1.11%)
Mar 26, 2024 1.010 1.040 0.9400 0.9401 2,552,879 -0.71(-43.02%)
Mar 25, 2024 1.620 1.670 1.540 1.650 124,409 +0.10(+6.45%)
Mar 22, 2024 1.410 1.550 1.390 1.550 68,165 +0.14(+9.93%)
Mar 21, 2024 1.480 1.500 1.330 1.410 185,241 -0.05(-3.42%)
Mar 20, 2024 1.550 1.573 1.450 1.460 69,081 -0.05(-3.31%)
Mar 19, 2024 1.530 1.650 1.472 1.510 55,912 -0.03(-1.95%)
Mar 18, 2024 1.630 1.700 1.500 1.540 78,287 -0.07(-4.35%)
Mar 15, 2024 1.560 1.690 1.500 1.610 61,418 +0.01(+0.63%)
Mar 14, 2024 1.520 1.600 1.400 1.600 70,918 +0.10(+6.67%)
Mar 13, 2024 1.590 1.700 1.500 1.500 76,893 -0.08(-5.36%)
Mar 12, 2024 1.550 1.740 1.550 1.585 92,043 +0.04(+2.92%)
Mar 11, 2024 1.710 1.740 1.520 1.540 81,617 +0.01(+0.65%)
Mar 08, 2024 1.740 1.740 1.350 1.530 338,667 -0.21(-12.07%)
Mar 07, 2024 1.770 1.798 1.730 1.740 38,197 -0.06(-3.60%)
Mar 06, 2024 1.850 1.850 1.780 1.805 32,585 -0.02(-0.82%)
Mar 05, 2024 1.800 1.902 1.800 1.820 22,489 -0.05(-2.67%)
Mar 04, 2024 1.930 1.930 1.840 1.870 37,831 -0.04(-2.09%)
Mar 01, 2024 1.760 1.910 1.730 1.910 152,015 +0.16(+9.14%)
Feb 29, 2024 1.900 1.900 1.730 1.750 41,585 -0.01(-0.57%)
Feb 28, 2024 1.810 1.810 1.708 1.760 48,913 -0.03(-1.68%)
Feb 27, 2024 1.820 1.930 1.780 1.790 44,472 -0.11(-5.79%)
Feb 26, 2024 1.930 1.930 1.820 1.900 59,798 -0.02(-1.04%)
Feb 23, 2024 1.930 1.977 1.850 1.920 40,269 +0.04(+2.13%)
Feb 22, 2024 1.910 1.970 1.770 1.880 49,337 +0.06(+3.29%)
Feb 21, 2024 1.720 1.845 1.700 1.820 18,692 +0.10(+5.81%)
Feb 20, 2024 1.730 1.800 1.720 1.720 48,385 -0.04(-2.27%)
Feb 16, 2024 1.780 1.820 1.750 1.760 40,596 -0.03(-1.68%)
Feb 15, 2024 1.820 1.820 1.730 1.790 58,980 -0.06(-3.24%)
Feb 14, 2024 1.920 1.930 1.810 1.850 41,323 -0.07(-3.65%)
Feb 13, 2024 2.020 2.045 2.020 1.920 27,781 -0.10(-4.95%)
Feb 12, 2024 2.010 2.050 1.985 2.020 52,466 +0.06(+3.06%)
Feb 09, 2024 1.970 2.080 1.780 1.960 164,877 -0.05(-2.49%)
Feb 08, 2024 2.020 2.200 1.960 2.010 52,561 +0.00(+0.00%)
Feb 07, 2024 2.190 2.250 1.952 2.010 136,677 -0.24(-10.67%)
Feb 06, 2024 2.180 2.300 2.120 2.250 165,367 +0.13(+6.13%)
Feb 05, 2024 2.150 2.250 1.990 2.120 142,643 +0.00(+0.00%)
Feb 02, 2024 1.800 2.150 1.750 2.120 527,374 +0.38(+21.84%)
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.