Skip to main content

Apptech Corp (NQ: APCX )

0.9830 +0.0530 (+5.70%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 0.7500 0.8500 0.7500 0.8488 96,004 +0.10(+13.10%)
Oct 31, 2022 0.7388 0.7505 0.6800 0.7505 31,101 +0.01(+1.58%)
Oct 28, 2022 0.8200 0.8200 0.6809 0.7388 53,598 -0.08(-9.90%)
Oct 27, 2022 0.9030 0.9030 0.7500 0.8200 63,762 +0.06(+7.75%)
Oct 26, 2022 0.7900 0.7900 0.6803 0.7610 82,683 +0.02(+2.84%)
Oct 25, 2022 0.7355 0.7400 0.6450 0.7400 153,373 +0.10(+15.61%)
Oct 24, 2022 0.9900 1.030 0.5150 0.6401 559,506 -0.24(-27.66%)
Oct 21, 2022 0.7669 0.9000 0.6800 0.8849 366,563 +0.15(+21.02%)
Oct 20, 2022 0.6400 0.8400 0.6398 0.7312 595,035 +0.13(+20.94%)
Oct 19, 2022 0.5800 0.6390 0.5800 0.6046 25,422 +0.05(+9.91%)
Oct 18, 2022 0.4822 0.5670 0.4822 0.5501 37,927 +0.07(+13.77%)
Oct 17, 2022 0.4457 0.5061 0.4456 0.4835 32,666 +0.04(+9.56%)
Oct 14, 2022 0.4706 0.4706 0.4100 0.4413 45,841 -0.05(-9.70%)
Oct 13, 2022 0.5000 0.5100 0.4705 0.4887 24,353 +0.01(+1.12%)
Oct 12, 2022 0.4600 0.5093 0.4600 0.4833 29,578 +0.06(+15.07%)
Oct 11, 2022 0.5100 0.5100 0.4044 0.4200 83,972 -0.10(-19.23%)
Oct 10, 2022 0.5200 0.5200 0.5024 0.5200 15,995 +0.02(+3.59%)
Oct 07, 2022 0.6080 0.6199 0.4850 0.5020 91,578 -0.11(-17.69%)
Oct 06, 2022 0.6400 0.6500 0.5700 0.6099 125,381 -0.04(-6.17%)
Oct 05, 2022 0.6810 0.7039 0.6400 0.6500 30,743 -0.04(-5.12%)
Oct 04, 2022 0.7299 0.7299 0.6788 0.6851 58,379 -0.04(-6.14%)
Oct 03, 2022 0.6900 0.7300 0.6400 0.7299 127,997 +0.04(+6.55%)
Sep 30, 2022 0.6600 0.7069 0.6437 0.6850 67,094 +0.01(+0.76%)
Sep 29, 2022 0.6780 0.6800 0.6550 0.6798 24,600 +0.02(+2.52%)
Sep 28, 2022 0.7106 0.6784 0.6221 0.6631 43,399 +0.01(+2.00%)
Sep 27, 2022 0.6600 0.6700 0.6301 0.6501 13,720 +0.01(+0.79%)
Sep 26, 2022 0.6400 0.6799 0.6300 0.6450 41,606 +0.02(+3.20%)
Sep 23, 2022 0.6500 0.6500 0.6101 0.6250 25,671 -0.02(-3.76%)
Sep 22, 2022 0.6900 0.6900 0.6220 0.6494 18,865 -0.00(-0.09%)
Sep 21, 2022 0.6598 0.6982 0.6500 0.6500 58,686 -0.01(-1.49%)
Sep 20, 2022 0.6800 0.7017 0.6500 0.6598 10,362 -0.04(-6.27%)
Sep 19, 2022 0.7298 0.7298 0.6517 0.7039 21,897 -0.03(-3.52%)
Sep 16, 2022 0.6849 0.7296 0.6511 0.7296 31,029 +0.04(+5.80%)
Sep 15, 2022 0.7298 0.7298 0.6520 0.6896 15,946 -0.00(-0.22%)
Sep 14, 2022 0.6500 0.7300 0.6500 0.6911 103,318 +0.03(+4.71%)
Sep 13, 2022 0.6400 0.6930 0.6101 0.6600 118,245 +0.04(+7.13%)
Sep 12, 2022 0.6379 0.6400 0.6150 0.6161 30,886 -0.00(-0.65%)
Sep 09, 2022 0.6100 0.6498 0.6100 0.6201 21,890 -0.01(-2.18%)
Sep 08, 2022 0.6000 0.6350 0.6000 0.6339 81,281 +0.03(+4.86%)
Sep 07, 2022 0.6500 0.6500 0.6001 0.6045 21,931 -0.07(-10.14%)
Sep 06, 2022 0.6100 0.6727 0.6040 0.6727 24,804 +0.04(+5.79%)
Sep 02, 2022 0.6358 0.6359 0.6279 0.6359 5,833 +0.03(+4.78%)
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.