Skip to main content

Apptech Corp (NQ: APCX )

0.9600 +0.0095 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Jul 01, 2022 0.5900 0.6297 0.5507 0.5613 60,454 -0.02(-4.05%)
Jun 30, 2022 0.5600 0.5900 0.5600 0.5850 32,558 -0.01(-1.02%)
Jun 29, 2022 0.6000 0.6372 0.5629 0.5910 86,871 -0.05(-7.25%)
Jun 28, 2022 0.8000 0.8075 0.6001 0.6372 86,414 -0.11(-14.92%)
Jun 27, 2022 0.6380 0.8356 0.6005 0.7489 260,849 +0.13(+21.73%)
Jun 24, 2022 0.5500 0.7950 0.5500 0.6152 730,258 +0.08(+14.99%)
Jun 23, 2022 0.5160 0.5350 0.4501 0.5350 215,851 +0.02(+3.68%)
Jun 22, 2022 0.5531 0.5807 0.4701 0.5160 107,155 -0.04(-7.99%)
Jun 21, 2022 0.6100 0.6150 0.5600 0.5608 48,873 -0.01(-2.45%)
Jun 17, 2022 0.5500 0.6297 0.5500 0.5749 113,647 -0.02(-3.99%)
Jun 16, 2022 0.6000 0.6590 0.5701 0.5988 304,200 +0.04(+6.28%)
Jun 15, 2022 0.8000 0.8453 0.5300 0.5634 575,895 -0.29(-33.80%)
Jun 14, 2022 0.8300 0.8800 0.8088 0.8510 27,999 +0.05(+6.18%)
Jun 13, 2022 0.8550 0.9000 0.8000 0.8015 58,362 -0.12(-12.88%)
Jun 10, 2022 0.8104 1.100 0.7522 0.9200 225,867 +0.02(+1.66%)
Jun 09, 2022 0.8104 0.9500 0.8101 0.9050 81,835 +0.08(+9.43%)
Jun 08, 2022 0.8205 0.8903 0.8000 0.8270 53,632 +0.03(+3.37%)
Jun 07, 2022 0.8100 0.8401 0.8000 0.8000 57,157 -0.04(-4.35%)
Jun 06, 2022 0.9199 0.9199 0.8236 0.8364 64,495 -0.09(-9.85%)
Jun 03, 2022 0.9300 0.9418 0.8800 0.9278 67,808 -0.01(-0.77%)
Jun 02, 2022 0.9700 0.9998 0.8682 0.9350 123,196 -0.05(-5.56%)
Jun 01, 2022 1.050 1.130 0.9500 0.9900 181,642 -0.03(-2.94%)
May 31, 2022 0.9800 1.038 0.9109 1.020 302,863 +0.06(+6.25%)
May 27, 2022 0.9700 1.010 0.9401 0.9600 186,787 -0.04(-3.90%)
May 26, 2022 1.030 1.032 0.8882 0.9990 178,072 -0.16(-13.88%)
May 25, 2022 0.9000 1.250 0.9000 1.160 718,462 +0.26(+28.42%)
May 24, 2022 0.7100 1.030 0.7100 0.9033 672,988 +0.15(+20.44%)
May 23, 2022 0.8091 0.8091 0.7400 0.7500 21,026 -0.02(-2.51%)
May 20, 2022 0.7688 0.7706 0.7200 0.7693 42,259 +0.00(+0.47%)
May 19, 2022 0.6700 0.7700 0.6500 0.7657 84,763 +0.13(+19.96%)
May 18, 2022 0.7083 0.7150 0.5850 0.6383 65,012 -0.05(-7.35%)
May 17, 2022 0.7700 0.7949 0.6486 0.6889 113,776 -0.08(-10.53%)
May 16, 2022 0.8500 0.8500 0.7500 0.7700 91,533 -0.05(-6.10%)
May 13, 2022 0.9200 0.9200 0.8200 0.8200 119,214 +0.01(+1.41%)
May 12, 2022 1.210 1.225 0.6788 0.8086 384,059 -0.43(-34.79%)
May 11, 2022 1.420 1.420 1.230 1.240 82,196 -0.13(-9.49%)
May 10, 2022 1.520 1.770 1.360 1.370 81,849 -0.13(-8.67%)
May 09, 2022 1.710 1.800 1.500 1.500 38,195 -0.22(-12.79%)
May 06, 2022 1.745 1.745 1.710 1.720 4,557 -0.01(-0.58%)
May 05, 2022 1.790 1.800 1.720 1.730 29,476 -0.06(-3.35%)
May 04, 2022 1.810 1.890 1.761 1.790 41,018 +0.02(+1.13%)
May 03, 2022 1.840 1.840 1.760 1.770 28,017 -0.03(-1.67%)
May 02, 2022 1.640 1.890 1.570 1.800 116,907 +0.11(+6.51%)
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%)
Feb 01, 2022 1.990 2.120 1.830 1.990 106,853 +0.22(+12.43%)
Jan 31, 2022 1.867 1.915 1.770 27,969 +0.02(+0.85%)
Jan 28, 2022 1.680 1.795 1.550 1.755 77,794 +0.14(+9.01%)
Jan 27, 2022 1.710 1.820 1.610 1.610 64,852 -0.10(-5.85%)
Jan 26, 2022 1.760 1.870 1.696 1.710 12,591 +0.02(+1.18%)
Jan 25, 2022 1.700 1.724 1.550 1.690 139,967 -0.11(-6.11%)
Jan 24, 2022 1.910 1.910 1.700 1.800 108,622 -0.13(-6.74%)
Jan 21, 2022 2.010 2.050 1.750 1.930 78,673 -0.06(-3.24%)
Jan 20, 2022 2.040 2.110 1.940 1.995 80,046 -0.20(-8.92%)
Jan 19, 2022 2.310 2.310 2.000 2.190 88,343 -0.12(-5.19%)
Jan 18, 2022 2.220 2.330 2.120 2.310 101,287 +0.09(+4.05%)
Jan 14, 2022 2.220 0 +0.14(+6.73%)
Jan 13, 2022 2.170 2.230 2.030 2.080 64,940 -0.16(-7.14%)
Jan 12, 2022 2.050 2.390 1.990 2.240 121,746 +0.09(+4.19%)
Jan 11, 2022 1.890 2.180 1.791 2.150 136,366 +0.26(+13.76%)
Jan 10, 2022 2.250 2.250 1.710 1.890 563,329 -0.31(-14.09%)
Jan 07, 2022 2.550 2.570 2.010 2.200 330,546 -0.29(-11.65%)
Jan 06, 2022 2.700 2.850 2.250 2.490 1,206,873 +0.19(+8.26%)
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.