MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apptech Corp (NQ: APCX )

0.8181 -0.0118 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 13, 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 (%)
Sep 13, 2024 0.8250 0.8500 0.7972 0.8181 92,712 -0.01(-1.42%)
Sep 12, 2024 0.8255 0.8600 0.8000 0.8299 189,758 -0.00(-0.13%)
Sep 11, 2024 0.8700 0.8700 0.8305 0.8310 86,126 -0.04(-4.10%)
Sep 10, 2024 0.8633 0.8880 0.8400 0.8665 99,579 -0.02(-2.64%)
Sep 09, 2024 0.8439 0.8900 0.8111 0.8900 140,937 +0.02(+2.30%)
Sep 06, 2024 0.8700 0.9000 0.8449 0.8700 119,799 -0.01(-0.57%)
Sep 05, 2024 0.8000 0.8900 0.7803 0.8750 196,351 +0.09(+11.21%)
Sep 04, 2024 0.7978 0.8100 0.7409 0.7868 119,885 +0.03(+3.54%)
Sep 03, 2024 0.7900 0.8000 0.7500 0.7599 163,996 -0.02(-2.56%)
Aug 30, 2024 0.7890 0.8000 0.7210 0.7799 194,569 +0.03(+3.99%)
Aug 29, 2024 0.7100 0.7700 0.6800 0.7500 171,595 +0.05(+7.14%)
Aug 28, 2024 0.7745 0.7995 0.6901 0.7000 465,049 -0.04(-5.39%)
Aug 27, 2024 0.8100 0.8650 0.7125 0.7399 814,602 -0.08(-9.77%)
Aug 26, 2024 0.8500 0.9000 0.8000 0.8200 158,228 -0.03(-3.76%)
Aug 23, 2024 0.8800 0.8967 0.8301 0.8520 130,016 +0.01(+1.25%)
Aug 22, 2024 0.8998 0.9165 0.8200 0.8415 152,648 -0.04(-4.21%)
Aug 21, 2024 0.8700 0.8785 0.8256 0.8785 104,508 +0.02(+2.14%)
Aug 20, 2024 0.8990 0.9502 0.8100 0.8601 198,867 -0.04(-4.44%)
Aug 19, 2024 0.9900 1.005 0.8900 0.9001 199,372 -0.02(-2.16%)
Aug 16, 2024 1.000 1.050 0.9000 0.9200 337,921 -0.10(-9.80%)
Aug 15, 2024 1.350 1.380 0.9800 1.020 781,033 -0.22(-17.74%)
Aug 14, 2024 1.200 1.400 1.170 1.240 461,367 +0.11(+9.73%)
Aug 13, 2024 1.050 1.200 1.010 1.130 222,025 +0.09(+8.65%)
Aug 12, 2024 0.9637 1.090 0.9554 1.040 116,610 +0.10(+10.05%)
Aug 09, 2024 0.9300 0.9644 0.8801 0.9450 84,429 +0.02(+2.66%)
Aug 08, 2024 0.8900 0.9300 0.8100 0.9205 142,454 +0.06(+6.42%)
Aug 07, 2024 0.8201 0.9000 0.8000 0.8650 129,615 +0.02(+2.93%)
Aug 06, 2024 0.8500 0.8825 0.8200 0.8404 40,930 -0.02(-2.45%)
Aug 05, 2024 0.8600 0.8973 0.8100 0.8615 131,459 -0.04(-4.28%)
Aug 02, 2024 0.9401 0.9780 0.9000 0.9000 56,016 -0.08(-7.98%)
Aug 01, 2024 0.9400 0.9980 0.9399 0.9780 56,413 +0.06(+6.29%)
Jul 31, 2024 0.9100 0.9460 0.8900 0.9201 59,553 +0.03(+3.03%)
Jul 30, 2024 0.9100 0.9480 0.8801 0.8930 34,176 -0.03(-3.08%)
Jul 29, 2024 1.000 1.000 0.8900 0.9214 79,151 -0.08(-7.80%)
Jul 26, 2024 1.030 1.040 0.9900 0.9994 30,566 -0.02(-2.02%)
Jul 25, 2024 0.9900 1.050 0.9800 1.020 33,035 -0.00(-0.49%)
Jul 24, 2024 1.100 1.110 0.9801 1.025 117,116 -0.10(-8.48%)
Jul 23, 2024 1.200 1.200 1.100 1.120 102,382 -0.08(-6.67%)
Jul 22, 2024 1.100 1.200 1.100 1.200 103,085 +0.10(+9.59%)
Jul 19, 2024 1.100 1.100 1.060 1.095 55,312 +0.00(+0.46%)
Jul 18, 2024 1.050 1.100 1.050 1.090 82,739 +0.02(+1.85%)
Jul 17, 2024 1.060 1.090 1.030 1.070 83,131 +0.03(+2.45%)
Jul 16, 2024 1.050 1.090 0.9980 1.045 118,704 -0.03(-2.83%)
Jul 15, 2024 1.080 1.100 1.040 1.075 101,276 -0.01(-0.46%)
Jul 12, 2024 0.9990 1.090 0.9990 1.080 88,434 +0.08(+8.05%)
Jul 11, 2024 1.000 1.010 0.9300 0.9995 116,421 +0.04(+4.11%)
Jul 10, 2024 0.9700 0.9700 0.9000 0.9600 115,340 -0.01(-1.03%)
Jul 09, 2024 1.000 1.000 0.9600 0.9700 18,837 -0.03(-3.00%)
Jul 08, 2024 1.020 1.020 0.9440 1.000 84,211 -0.01(-0.99%)
Jul 05, 2024 1.010 1.030 1.000 1.010 66,059 +0.01(+0.50%)
Jul 03, 2024 0.9700 1.040 0.9700 1.005 74,932 +0.03(+3.61%)
Jul 02, 2024 0.9900 1.000 0.9700 0.9700 30,383 +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.
TOP
Email a Story