Skip to main content

Apptech Corp (NQ: APCX )

0.6501 +0.0051 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 0.6286 0.6723 0.6052 0.6069 32,679 -0.06(-8.86%)
Aug 31, 2022 0.6550 0.6839 0.6101 0.6659 61,372 -0.01(-0.98%)
Aug 30, 2022 0.6200 0.7138 0.6200 0.6725 51,967 +0.05(+8.71%)
Aug 29, 2022 0.6200 0.6405 0.6050 0.6186 22,846 +0.01(+2.25%)
Aug 26, 2022 0.6400 0.6919 0.6000 0.6050 47,981 -0.05(-7.49%)
Aug 25, 2022 0.6501 0.6825 0.6010 0.6540 81,241 +0.00(+0.62%)
Aug 24, 2022 0.6580 0.6829 0.6400 0.6500 64,100 -0.01(-2.01%)
Aug 23, 2022 0.6800 0.6834 0.6017 0.6633 59,387 +0.00(+0.30%)
Aug 22, 2022 0.6798 0.6943 0.6200 0.6613 54,259 +0.00(+0.20%)
Aug 19, 2022 0.7000 0.7198 0.6300 0.6600 186,073 -0.06(-8.73%)
Aug 18, 2022 0.7472 0.7640 0.7000 0.7231 78,808 -0.05(-6.05%)
Aug 17, 2022 0.8700 0.8760 0.7400 0.7697 112,775 -0.11(-12.09%)
Aug 16, 2022 0.8000 0.8950 0.7500 0.8756 229,821 +0.10(+12.29%)
Aug 15, 2022 0.8500 0.8500 0.7000 0.7798 318,607 -0.06(-7.17%)
Aug 12, 2022 0.7100 1.230 0.6500 0.8400 4,734,489 +0.14(+19.97%)
Aug 11, 2022 0.7500 0.7500 0.6500 0.7002 69,727 -0.04(-5.15%)
Aug 10, 2022 0.7301 0.7770 0.7000 0.7382 44,408 +0.01(+1.12%)
Aug 09, 2022 0.7800 0.7800 0.7182 0.7300 8,943 -0.02(-2.67%)
Aug 08, 2022 0.7800 0.7800 0.7500 0.7500 42,533 +0.02(+2.07%)
Aug 05, 2022 0.7000 0.7400 0.6552 0.7348 22,429 +0.04(+6.49%)
Aug 04, 2022 0.7130 0.7600 0.6550 0.6900 28,863 -0.05(-6.14%)
Aug 03, 2022 0.7479 0.7486 0.6365 0.7351 99,254 -0.01(-1.47%)
Aug 02, 2022 0.7400 0.7479 0.7102 0.7461 49,666 +0.01(+0.76%)
Aug 01, 2022 0.6477 0.7480 0.6100 0.7405 129,096 +0.09(+14.33%)
Jul 29, 2022 0.6208 0.6601 0.5861 0.6477 15,721 +0.01(+1.38%)
Jul 28, 2022 0.6620 0.6620 0.6000 0.6389 34,069 -0.02(-3.52%)
Jul 27, 2022 0.6800 0.6800 0.6300 0.6622 42,214 -0.04(-5.71%)
Jul 26, 2022 0.6959 0.7480 0.6647 0.7023 26,594 +0.03(+4.31%)
Jul 25, 2022 0.7299 0.7480 0.6500 0.6733 60,189 -0.03(-3.81%)
Jul 22, 2022 0.7137 0.7200 0.6795 0.7000 39,552 -0.02(-2.13%)
Jul 21, 2022 0.6800 0.7200 0.6606 0.7152 35,722 +0.02(+3.23%)
Jul 20, 2022 0.6300 0.7000 0.6212 0.6928 98,461 +0.06(+9.95%)
Jul 19, 2022 0.6541 0.6990 0.6301 0.6301 62,951 -0.04(-6.37%)
Jul 18, 2022 0.6990 0.6990 0.6373 0.6730 31,342 -0.02(-3.40%)
Jul 15, 2022 0.6538 0.6990 0.6538 0.6967 61,682 +0.04(+5.58%)
Jul 14, 2022 0.6541 0.6600 0.6005 0.6599 20,281 -0.00(-0.65%)
Jul 13, 2022 0.6700 0.6990 0.6401 0.6642 49,962 -0.00(-0.66%)
Jul 12, 2022 0.5900 0.6838 0.5610 0.6686 188,856 +0.08(+13.28%)
Jul 11, 2022 0.5900 0.5991 0.5842 0.5902 67,875 -0.02(-2.75%)
Jul 08, 2022 0.5800 0.6200 0.5800 0.6069 158,151 +0.01(+2.52%)
Jul 07, 2022 0.5803 0.6100 0.5803 0.5920 116,083 -0.01(-1.33%)
Jul 06, 2022 0.6268 0.6268 0.5950 0.6000 52,897 +0.00(+0.50%)
Jul 05, 2022 0.5500 0.6427 0.5400 0.5970 36,786 +0.04(+6.36%)
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.