Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apptech Corp (NQ: APCX )

0.8990 +0.0300 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.760 2.040 1.760 1.990 107,696 +0.19(+10.56%)
Dec 28, 2023 1.790 1.900 1.700 1.800 105,827 +0.03(+1.69%)
Dec 27, 2023 1.550 1.790 1.491 1.770 169,048 +0.30(+20.41%)
Dec 26, 2023 1.370 1.550 1.340 1.470 208,833 +0.16(+12.21%)
Dec 22, 2023 1.360 1.400 1.270 1.310 63,882 -0.01(-0.76%)
Dec 21, 2023 1.260 1.400 1.200 1.320 210,594 +0.03(+2.33%)
Dec 20, 2023 1.250 1.300 1.200 1.290 80,587 +0.09(+7.50%)
Dec 19, 2023 1.400 1.437 1.140 1.200 145,476 -0.20(-14.29%)
Dec 18, 2023 1.490 1.500 1.390 1.400 40,821 -0.05(-3.45%)
Dec 15, 2023 1.480 1.540 1.360 1.450 101,404 +0.07(+5.07%)
Dec 14, 2023 1.450 1.510 1.380 1.380 49,288 -0.05(-3.50%)
Dec 13, 2023 1.450 1.510 1.400 1.430 55,640 -0.05(-3.38%)
Dec 12, 2023 1.530 1.600 1.420 1.480 76,496 -0.03(-1.99%)
Dec 11, 2023 1.540 1.540 1.400 1.510 65,793 -0.03(-1.95%)
Dec 08, 2023 1.670 1.670 1.480 1.540 70,840 -0.06(-3.75%)
Dec 07, 2023 1.660 1.670 1.500 1.600 45,305 +0.05(+3.23%)
Dec 06, 2023 1.670 1.714 1.490 1.550 42,524 -0.07(-4.32%)
Dec 05, 2023 1.630 1.718 1.550 1.620 25,914 -0.03(-1.82%)
Dec 04, 2023 1.790 1.790 1.650 1.650 46,809 -0.08(-4.62%)
Dec 01, 2023 1.740 1.820 1.610 1.730 130,322 +0.08(+4.85%)
Nov 30, 2023 1.660 1.750 1.650 1.650 87,804 +0.00(+0.00%)
Nov 29, 2023 1.590 1.700 1.590 1.650 58,618 +0.05(+3.12%)
Nov 28, 2023 1.610 1.690 1.590 1.600 83,686 +0.00(+0.01%)
Nov 27, 2023 1.850 1.860 1.600 1.600 114,217 -0.20(-11.11%)
Nov 24, 2023 1.830 1.830 1.760 1.800 16,096 +0.05(+2.86%)
Nov 22, 2023 1.730 1.850 1.730 1.750 36,125 -0.01(-0.57%)
Nov 21, 2023 1.800 1.894 1.700 1.760 28,256 +0.01(+0.57%)
Nov 20, 2023 1.930 2.010 1.710 1.750 118,700 -0.16(-8.38%)
Nov 17, 2023 1.830 1.920 1.800 1.910 55,039 +0.09(+4.95%)
Nov 16, 2023 1.900 2.040 1.820 1.820 27,675 -0.12(-6.19%)
Nov 15, 2023 2.000 2.120 1.850 1.940 52,944 -0.02(-1.02%)
Nov 14, 2023 2.070 2.100 1.810 1.960 134,132 -0.13(-6.22%)
Nov 13, 2023 2.110 2.241 2.000 2.090 54,336 -0.02(-0.95%)
Nov 10, 2023 2.120 2.300 2.080 2.110 58,096 -0.07(-3.21%)
Nov 09, 2023 2.300 2.317 2.060 2.180 35,656 -0.16(-6.84%)
Nov 08, 2023 2.530 2.530 2.130 2.340 30,358 -0.08(-3.31%)
Nov 07, 2023 2.240 2.570 2.240 2.420 114,836 +0.18(+8.04%)
Nov 06, 2023 2.240 2.340 2.150 2.240 75,406 -0.06(-2.61%)
Nov 03, 2023 2.290 2.410 2.200 2.300 49,252 -0.01(-0.43%)
Nov 02, 2023 2.440 2.610 2.200 2.310 79,952 -0.12(-4.94%)
Nov 01, 2023 2.420 2.640 2.370 2.430 124,342 -0.01(-0.41%)
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%)
Aug 01, 2023 1.850 2.180 1.823 2.170 268,278 +0.37(+20.56%)
Jul 31, 2023 1.790 1.900 1.710 1.800 115,145 +0.00(+0.01%)
Jul 28, 2023 1.700 1.800 1.650 1.800 75,021 +0.09(+5.26%)
Jul 27, 2023 1.750 1.776 1.660 1.710 78,648 -0.06(-3.39%)
Jul 26, 2023 1.780 1.810 1.720 1.770 58,527 +0.00(+0.00%)
Jul 25, 2023 1.820 1.820 1.758 1.770 54,820 -0.05(-2.75%)
Jul 24, 2023 1.820 1.820 1.770 1.820 43,012 +0.01(+0.55%)
Jul 21, 2023 1.750 1.845 1.750 1.810 36,652 +0.06(+3.43%)
Jul 20, 2023 1.800 1.860 1.700 1.750 101,954 -0.05(-2.78%)
Jul 19, 2023 1.830 1.843 1.780 1.800 46,874 -0.06(-3.23%)
Jul 18, 2023 1.840 1.860 1.830 1.860 59,174 +0.01(+0.54%)
Jul 17, 2023 1.860 1.890 1.780 1.850 59,441 +0.00(+0.00%)
Jul 14, 2023 1.750 1.880 1.750 1.850 27,119 +0.09(+5.11%)
Jul 13, 2023 1.860 1.900 1.750 1.760 80,866 -0.12(-6.38%)
Jul 12, 2023 1.970 1.970 1.830 1.880 46,012 -0.04(-2.08%)
Jul 11, 2023 1.860 1.920 1.860 1.920 46,315 +0.04(+2.13%)
Jul 10, 2023 1.900 1.919 1.820 1.880 54,919 -0.04(-2.08%)
Jul 07, 2023 1.970 1.970 1.890 1.920 60,490 -0.05(-2.54%)
Jul 06, 2023 1.950 2.000 1.900 1.970 47,158 +0.02(+1.03%)
Jul 05, 2023 1.990 2.000 1.910 1.950 62,086 -0.04(-2.01%)
Jul 03, 2023 1.940 2.000 1.940 1.990 64,321 +0.02(+1.02%)
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%)
Apr 03, 2023 1.480 1.520 1.420 1.510 43,393 +0.02(+1.34%)
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 3.070 664,294 +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 58,216 -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.