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

AppTech Payments Corp. - Common stock (NQ:APCX)

0.2600 -0.0130 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 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 (%)
May 09, 2025 0.2840 0.2840 0.2599 0.2600 99,302 -0.01(-4.76%)
May 08, 2025 0.2519 0.2800 0.2519 0.2730 148,635 +0.02(+6.97%)
May 07, 2025 0.2555 0.2599 0.2400 0.2552 170,409 +0.01(+2.74%)
May 06, 2025 0.2440 0.2555 0.2401 0.2484 163,529 -0.01(-2.66%)
May 05, 2025 0.2800 0.2846 0.2525 0.2552 198,848 -0.03(-10.36%)
May 02, 2025 0.2800 0.2975 0.2700 0.2847 146,089 -0.00(-0.11%)
May 01, 2025 0.2900 0.2999 0.2800 0.2850 227,343 -0.01(-1.93%)
Apr 30, 2025 0.3100 0.3099 0.2807 0.2906 97,711 -0.00(-0.82%)
Apr 29, 2025 0.2620 0.2945 0.2620 0.2930 103,398 +0.02(+8.48%)
Apr 28, 2025 0.2822 0.3208 0.2601 0.2701 493,269 -0.02(-6.08%)
Apr 25, 2025 0.3070 0.3150 0.2843 0.2876 321,275 -0.03(-10.10%)
Apr 24, 2025 0.3500 0.3855 0.2399 0.3199 1,000,578 -0.04(-11.39%)
Apr 23, 2025 0.3800 0.4088 0.3558 0.3610 379,144 -0.06(-14.05%)
Apr 22, 2025 0.4000 0.4200 0.3596 0.4200 235,063 +0.05(+13.06%)
Apr 21, 2025 0.3335 0.3900 0.3335 0.3715 184,167 +0.03(+9.26%)
Apr 17, 2025 0.3540 0.3600 0.3333 0.3400 144,641 +0.00(+1.04%)
Apr 16, 2025 0.3550 0.3550 0.3334 0.3365 95,099 -0.01(-2.09%)
Apr 15, 2025 0.3419 0.3499 0.3335 0.3437 38,538 +0.00(+0.50%)
Apr 14, 2025 0.3600 0.3780 0.3351 0.3420 46,817 -0.02(-5.00%)
Apr 11, 2025 0.3625 0.3799 0.3480 0.3600 73,489 +0.01(+2.86%)
Apr 10, 2025 0.3670 0.3670 0.3450 0.3500 66,752 -0.02(-5.15%)
Apr 09, 2025 0.3601 0.3709 0.3267 0.3690 156,067 +0.01(+2.47%)
Apr 08, 2025 0.3541 0.3727 0.3502 0.3601 75,718 +0.01(+2.07%)
Apr 07, 2025 0.3601 0.3601 0.3300 0.3528 165,908 -0.02(-5.92%)
Apr 04, 2025 0.4105 0.4105 0.3705 0.3750 192,437 -0.04(-10.54%)
Apr 03, 2025 0.4300 0.4400 0.4140 0.4192 69,377 -0.02(-4.73%)
Apr 02, 2025 0.4100 0.4478 0.4100 0.4400 114,335 +0.03(+7.32%)
Apr 01, 2025 0.4100 0.4259 0.4100 0.4100 49,272 -0.01(-1.23%)
Mar 31, 2025 0.4300 0.4300 0.4100 0.4151 99,136 -0.00(-0.60%)
Mar 28, 2025 0.4180 0.4280 0.4007 0.4176 57,884 -0.00(-0.71%)
Mar 27, 2025 0.4138 0.4344 0.4006 0.4206 78,313 +0.01(+3.70%)
Mar 26, 2025 0.4400 0.4400 0.4014 0.4056 72,596 -0.03(-7.82%)
Mar 25, 2025 0.4151 0.4400 0.4150 0.4400 133,312 +0.02(+4.76%)
Mar 24, 2025 0.4100 0.4200 0.3901 0.4200 271,975 +0.02(+5.00%)
Mar 21, 2025 0.3663 0.4000 0.3660 0.4000 60,153 +0.01(+2.83%)
Mar 20, 2025 0.3800 0.3899 0.3702 0.3890 44,865 +0.01(+2.37%)
Mar 19, 2025 0.3611 0.3800 0.3611 0.3800 36,938 +0.01(+2.65%)
Mar 18, 2025 0.3800 0.3800 0.3641 0.3702 24,631 -0.00(-1.17%)
Mar 17, 2025 0.3960 0.4076 0.3690 0.3746 23,181 +0.00(+1.19%)
Mar 14, 2025 0.3730 0.3825 0.3620 0.3702 45,199 -0.00(-1.28%)
Mar 13, 2025 0.3980 0.3980 0.3700 0.3750 136,566 -0.01(-1.45%)
Mar 12, 2025 0.3850 0.3954 0.3802 0.3805 44,583 -0.02(-3.79%)
Mar 11, 2025 0.4000 0.4208 0.3801 0.3955 81,262 +0.00(+0.97%)
Mar 10, 2025 0.4210 0.4210 0.3905 0.3917 70,296 -0.04(-8.89%)
Mar 07, 2025 0.4290 0.4299 0.3992 0.4299 65,074 +0.01(+2.43%)
Mar 06, 2025 0.4190 0.4289 0.4007 0.4197 76,347 +0.01(+2.32%)
Mar 05, 2025 0.4000 0.4248 0.3850 0.4102 67,678 +0.01(+2.88%)
Mar 04, 2025 0.3990 0.4100 0.3801 0.3987 37,725 +0.01(+2.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.