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

Apptech Corp (NQ: APCX )

0.8800 -0.0020 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2022 0.5600 0.5900 0.5600 0.5850 32,558 -0.01(-1.02%)
Jun 29, 2022 0.6000 0.6372 0.5629 0.5910 86,871 -0.05(-7.25%)
Jun 28, 2022 0.8000 0.8075 0.6001 0.6372 86,414 -0.11(-14.92%)
Jun 27, 2022 0.6380 0.8356 0.6005 0.7489 260,849 +0.13(+21.73%)
Jun 24, 2022 0.5500 0.7950 0.5500 0.6152 730,258 +0.08(+14.99%)
Jun 23, 2022 0.5160 0.5350 0.4501 0.5350 215,851 +0.02(+3.68%)
Jun 22, 2022 0.5531 0.5807 0.4701 0.5160 107,155 -0.04(-7.99%)
Jun 21, 2022 0.6100 0.6150 0.5600 0.5608 48,873 -0.01(-2.45%)
Jun 17, 2022 0.5500 0.6297 0.5500 0.5749 113,647 -0.02(-3.99%)
Jun 16, 2022 0.6000 0.6590 0.5701 0.5988 304,200 +0.04(+6.28%)
Jun 15, 2022 0.8000 0.8453 0.5300 0.5634 575,895 -0.29(-33.80%)
Jun 14, 2022 0.8300 0.8800 0.8088 0.8510 27,999 +0.05(+6.18%)
Jun 13, 2022 0.8550 0.9000 0.8000 0.8015 58,362 -0.12(-12.88%)
Jun 10, 2022 0.8104 1.100 0.7522 0.9200 225,867 +0.02(+1.66%)
Jun 09, 2022 0.8104 0.9500 0.8101 0.9050 81,835 +0.08(+9.43%)
Jun 08, 2022 0.8205 0.8903 0.8000 0.8270 53,632 +0.03(+3.37%)
Jun 07, 2022 0.8100 0.8401 0.8000 0.8000 57,157 -0.04(-4.35%)
Jun 06, 2022 0.9199 0.9199 0.8236 0.8364 64,495 -0.09(-9.85%)
Jun 03, 2022 0.9300 0.9418 0.8800 0.9278 67,808 -0.01(-0.77%)
Jun 02, 2022 0.9700 0.9998 0.8682 0.9350 123,196 -0.05(-5.56%)
Jun 01, 2022 1.050 1.130 0.9500 0.9900 181,642 -0.03(-2.94%)
May 31, 2022 0.9800 1.038 0.9109 1.020 302,863 +0.06(+6.25%)
May 27, 2022 0.9700 1.010 0.9401 0.9600 186,787 -0.04(-3.90%)
May 26, 2022 1.030 1.032 0.8882 0.9990 178,072 -0.16(-13.88%)
May 25, 2022 0.9000 1.250 0.9000 1.160 718,462 +0.26(+28.42%)
May 24, 2022 0.7100 1.030 0.7100 0.9033 672,988 +0.15(+20.44%)
May 23, 2022 0.8091 0.8091 0.7400 0.7500 21,026 -0.02(-2.51%)
May 20, 2022 0.7688 0.7706 0.7200 0.7693 42,259 +0.00(+0.47%)
May 19, 2022 0.6700 0.7700 0.6500 0.7657 84,763 +0.13(+19.96%)
May 18, 2022 0.7083 0.7150 0.5850 0.6383 65,012 -0.05(-7.35%)
May 17, 2022 0.7700 0.7949 0.6486 0.6889 113,776 -0.08(-10.53%)
May 16, 2022 0.8500 0.8500 0.7500 0.7700 91,533 -0.05(-6.10%)
May 13, 2022 0.9200 0.9200 0.8200 0.8200 119,214 +0.01(+1.41%)
May 12, 2022 1.210 1.225 0.6788 0.8086 384,059 -0.43(-34.79%)
May 11, 2022 1.420 1.420 1.230 1.240 82,196 -0.13(-9.49%)
May 10, 2022 1.520 1.770 1.360 1.370 81,849 -0.13(-8.67%)
May 09, 2022 1.710 1.800 1.500 1.500 38,195 -0.22(-12.79%)
May 06, 2022 1.745 1.745 1.710 1.720 4,557 -0.01(-0.58%)
May 05, 2022 1.790 1.800 1.720 1.730 29,476 -0.06(-3.35%)
May 04, 2022 1.810 1.890 1.761 1.790 41,018 +0.02(+1.13%)
May 03, 2022 1.840 1.840 1.760 1.770 28,017 -0.03(-1.67%)
May 02, 2022 1.640 1.890 1.570 1.800 116,907 +0.11(+6.51%)
Apr 29, 2022 1.570 1.690 1.570 1.690 68,850 +0.04(+2.42%)
Apr 28, 2022 1.680 1.760 1.580 1.650 190,528 -0.03(-1.79%)
Apr 27, 2022 1.430 1.960 1.420 1.680 340,828 +0.23(+15.86%)
Apr 26, 2022 1.630 1.640 1.410 1.450 216,345 -0.19(-11.59%)
Apr 25, 2022 1.880 1.880 1.560 1.640 151,399 -0.21(-11.35%)
Apr 22, 2022 1.860 1.885 1.800 1.850 44,329 -0.02(-1.07%)
Apr 21, 2022 1.940 1.945 1.820 1.870 47,055 -0.04(-2.09%)
Apr 20, 2022 1.950 1.950 1.850 1.910 40,424 -0.01(-0.52%)
Apr 19, 2022 1.870 2.036 1.820 1.920 161,409 +0.11(+6.08%)
Apr 18, 2022 2.100 2.280 1.760 1.810 505,834 -0.44(-19.56%)
Apr 14, 2022 1.740 2.270 1.680 2.250 602,302 +0.59(+35.54%)
Apr 13, 2022 1.600 1.730 1.580 1.660 34,824 +0.10(+6.41%)
Apr 12, 2022 1.670 1.714 1.530 1.560 101,750 -0.11(-6.59%)
Apr 11, 2022 1.540 1.718 1.477 1.670 214,796 +0.22(+15.17%)
Apr 08, 2022 1.700 1.770 1.410 1.450 227,623 -0.25(-14.71%)
Apr 07, 2022 1.510 2.000 1.510 1.700 1,187,449 +0.21(+14.09%)
Apr 06, 2022 1.490 1.510 1.450 1.490 43,079 +0.04(+2.76%)
Apr 05, 2022 1.510 1.580 1.425 1.450 48,691 +0.04(+2.84%)
Apr 04, 2022 1.470 1.500 1.380 1.410 26,001 +0.00(+0.00%)
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.