Skip to main content

Apptech Corp (NQ: APCX )

0.9505 +0.0005 (+0.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 1.300 1.446 1.300 1.410 42,385 +0.06(+4.44%)
Mar 31, 2022 1.440 1.480 1.350 1.350 57,201 -0.06(-4.26%)
Mar 30, 2022 1.320 1.530 1.290 1.410 189,515 +0.11(+8.46%)
Mar 29, 2022 1.240 1.370 1.200 1.300 119,832 +0.00(+0.00%)
Mar 28, 2022 1.230 1.440 1.210 1.300 166,042 +0.08(+6.56%)
Mar 25, 2022 1.270 1.270 1.200 1.220 48,507 +0.03(+2.52%)
Mar 24, 2022 1.350 1.350 1.140 1.190 118,645 -0.14(-10.53%)
Mar 23, 2022 1.210 1.330 1.210 1.330 90,319 +0.13(+10.83%)
Mar 22, 2022 1.300 1.300 1.200 1.200 63,317 +0.02(+1.69%)
Mar 21, 2022 1.230 1.350 1.180 1.180 38,629 -0.05(-4.07%)
Mar 18, 2022 1.250 1.340 1.155 1.230 312,099 +0.18(+17.14%)
Mar 17, 2022 1.250 1.270 1.050 1.050 124,892 -0.20(-16.00%)
Mar 16, 2022 1.320 1.440 1.250 1.250 46,413 -0.01(-0.79%)
Mar 15, 2022 1.324 1.400 1.125 1.260 90,076 -0.06(-4.55%)
Mar 14, 2022 1.590 1.680 1.300 1.320 76,762 -0.21(-13.73%)
Mar 11, 2022 1.590 1.720 1.490 1.530 100,615 -0.05(-3.16%)
Mar 10, 2022 1.740 1.840 1.580 1.580 236,286 -0.16(-9.20%)
Mar 09, 2022 1.560 1.770 1.510 1.740 152,119 +0.27(+18.37%)
Mar 08, 2022 1.530 1.640 1.400 1.470 75,062 -0.03(-2.00%)
Mar 07, 2022 1.340 1.650 1.300 1.500 84,086 +0.20(+15.38%)
Mar 04, 2022 1.400 1.400 1.260 1.300 111,103 -0.07(-5.11%)
Mar 03, 2022 1.070 1.570 1.070 1.370 458,703 +0.30(+28.04%)
Mar 02, 2022 0.9600 1.120 0.9600 1.070 50,986 +0.00(+0.00%)
Mar 01, 2022 1.090 1.145 1.000 1.070 45,933 +0.08(+8.08%)
Feb 28, 2022 0.9000 1.250 0.9000 0.9900 158,570 +0.12(+13.79%)
Feb 25, 2022 0.9000 0.9350 0.8501 0.8700 52,399 -0.04(-4.40%)
Feb 24, 2022 0.8500 1.000 0.7702 0.9100 114,181 -0.09(-9.00%)
Feb 23, 2022 1.340 1.350 0.9101 1.000 141,804 -0.24(-19.35%)
Feb 22, 2022 1.400 1.400 1.200 1.240 106,738 -0.11(-8.15%)
Feb 18, 2022 1.350 0 -0.10(-6.90%)
Feb 17, 2022 1.630 1.630 1.410 1.450 64,204 -0.11(-7.05%)
Feb 16, 2022 1.910 1.910 1.430 1.560 127,925 -0.11(-6.59%)
Feb 15, 2022 1.830 1.830 1.600 1.670 54,721 -0.04(-2.34%)
Feb 14, 2022 1.850 1.920 1.620 1.710 90,023 -0.01(-0.62%)
Feb 11, 2022 1.840 1.950 1.700 1.721 78,906 -0.14(-7.49%)
Feb 10, 2022 1.810 1.980 1.810 1.860 125,607 -0.18(-8.82%)
Feb 09, 2022 1.970 2.070 1.900 2.040 43,837 -0.01(-0.49%)
Feb 08, 2022 2.070 2.240 2.000 2.050 35,847 +0.04(+1.99%)
Feb 07, 2022 1.900 2.150 1.860 2.010 114,898 +0.10(+5.24%)
Feb 04, 2022 1.770 1.980 1.770 1.910 20,452 +0.03(+1.87%)
Feb 03, 2022 1.940 1.875 25,381 -0.02(-1.06%)
Feb 02, 2022 2.050 2.050 1.830 1.895 18,466 -0.09(-4.77%)
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.