Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apptech Corp (NQ: APCX )

0.9022 -0.0678 (-6.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.