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

Apptech Corp (NQ: APCX )

0.9650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
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 3.070 663,788 +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 58,176 -0.09(-3.69%)
Jan 04, 2023 2.400 2.500 2.260 2.440 118,288 +0.04(+1.67%)
Jan 03, 2023 2.480 2.586 2.300 2.400 119,431 +0.03(+1.27%)
Dec 30, 2022 2.350 2.440 2.180 2.370 231,677 -0.08(-3.27%)
Dec 29, 2022 1.910 2.460 1.900 2.450 303,096 +0.54(+28.27%)
Dec 28, 2022 2.020 2.050 1.710 1.910 229,400 -0.10(-4.98%)
Dec 27, 2022 2.370 2.490 1.750 2.010 737,746 -0.52(-20.55%)
Dec 23, 2022 2.680 3.090 2.150 2.530 1,452,283 -0.23(-8.33%)
Dec 22, 2022 1.750 3.270 1.710 2.760 5,919,171 +1.10(+66.27%)
Dec 21, 2022 1.190 1.800 1.180 1.660 1,540,950 +0.49(+41.88%)
Dec 20, 2022 1.400 1.440 1.000 1.170 1,251,356 -0.23(-16.43%)
Dec 19, 2022 0.8600 1.800 0.8400 1.400 2,570,045 +0.50(+55.21%)
Dec 16, 2022 0.9100 0.9300 0.8004 0.9020 37,784 -0.01(-0.89%)
Dec 15, 2022 0.7469 0.9688 0.7469 0.9101 128,468 +0.14(+18.19%)
Dec 14, 2022 0.9300 0.9300 0.7000 0.7700 245,383 -0.16(-17.58%)
Dec 13, 2022 1.000 1.020 0.9001 0.9342 85,896 -0.07(-6.57%)
Dec 12, 2022 1.100 1.110 0.9501 0.9999 480,561 +0.13(+14.96%)
Dec 09, 2022 0.8890 0.8900 0.6810 0.8698 111,857 -0.00(-0.02%)
Dec 08, 2022 0.9240 0.9702 0.8401 0.8700 49,140 -0.05(-5.18%)
Dec 07, 2022 0.9700 0.9800 0.8800 0.9175 36,681 -0.03(-3.42%)
Dec 06, 2022 1.050 1.050 0.9200 0.9500 33,623 -0.05(-5.00%)
Dec 05, 2022 0.9800 1.135 0.9800 1.000 68,328 +0.02(+1.73%)
Dec 02, 2022 1.000 1.020 0.9200 0.9830 78,620 +0.05(+5.70%)
Dec 01, 2022 0.9800 1.260 0.8120 0.9300 1,003,299 +0.05(+5.68%)
Nov 30, 2022 0.8280 0.8800 0.7600 0.8800 141,674 +0.10(+12.89%)
Nov 29, 2022 0.8200 0.8679 0.7001 0.7795 203,613 +0.08(+11.77%)
Nov 28, 2022 0.6825 0.7389 0.6111 0.6974 22,712 +0.06(+9.38%)
Nov 25, 2022 0.6610 0.6610 0.6022 0.6376 4,587 -0.05(-7.62%)
Nov 23, 2022 0.6909 0.7397 0.6520 0.6902 33,611 -0.01(-1.41%)
Nov 22, 2022 0.6900 0.7509 0.6500 0.7001 34,706 -0.02(-2.11%)
Nov 21, 2022 0.6200 0.7417 0.6140 0.7152 39,984 +0.10(+15.35%)
Nov 18, 2022 0.5900 0.6500 0.5900 0.6200 91,433 +0.03(+4.48%)
Nov 17, 2022 0.6400 0.6996 0.5867 0.5934 53,180 -0.05(-8.37%)
Nov 16, 2022 0.7300 0.7684 0.6250 0.6476 79,149 -0.10(-13.65%)
Nov 15, 2022 0.7700 0.7800 0.7500 0.7500 14,618 -0.03(-3.23%)
Nov 14, 2022 0.7600 0.7880 0.7500 0.7750 36,896 +0.01(+1.31%)
Nov 11, 2022 0.7401 0.8100 0.7401 0.7650 17,692 -0.04(-4.91%)
Nov 10, 2022 0.8000 0.8398 0.7900 0.8045 17,077 +0.01(+1.48%)
Nov 09, 2022 0.8249 0.8249 0.7604 0.7928 30,590 -0.01(-0.65%)
Nov 08, 2022 0.7805 0.8187 0.7620 0.7980 28,703 +0.02(+2.15%)
Nov 07, 2022 0.8100 0.8361 0.7500 0.7812 40,108 -0.04(-4.55%)
Nov 04, 2022 0.8203 0.8400 0.7700 0.8184 78,420 +0.03(+4.29%)
Nov 03, 2022 0.8500 0.8500 0.7710 0.7847 8,988 +0.01(+1.91%)
Nov 02, 2022 0.8500 0.8800 0.7144 0.7700 135,479 -0.08(-9.28%)
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.