Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appharvest Inc (NQ: APPH )

0.0666 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 1, 2023 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 (%)
Aug 01, 2023 0.0666 0 -0.01(-16.02%)
Jul 31, 2023 0.0797 0.0815 0.0733 0.0793 7,058,621 +0.00(+1.67%)
Jul 28, 2023 0.0789 0.0850 0.0671 0.0780 15,085,965 +0.00(+0.13%)
Jul 27, 2023 0.0810 0.0885 0.0757 0.0779 11,729,001 -0.01(-12.37%)
Jul 26, 2023 0.0907 0.0951 0.0754 0.0889 25,490,640 -0.01(-6.22%)
Jul 25, 2023 0.0980 0.1020 0.0900 0.0948 29,043,498 +0.00(+5.33%)
Jul 24, 2023 0.1538 0.1650 0.0880 0.0900 63,734,052 -0.25(-73.13%)
Jul 21, 2023 0.3560 0.3597 0.3350 0.3350 1,717,345 -0.02(-4.83%)
Jul 20, 2023 0.3610 0.3700 0.3480 0.3520 1,584,324 -0.01(-2.49%)
Jul 19, 2023 0.3500 0.3850 0.3530 0.3610 1,760,299 +0.01(+2.27%)
Jul 18, 2023 0.3625 0.3700 0.3520 0.3530 1,320,567 -0.01(-2.16%)
Jul 17, 2023 0.3600 0.3690 0.3500 0.3608 1,739,258 +0.01(+3.14%)
Jul 14, 2023 0.3740 0.3800 0.3490 0.3498 1,660,414 -0.01(-3.13%)
Jul 13, 2023 0.3739 0.3800 0.3574 0.3611 2,210,753 +0.01(+1.86%)
Jul 12, 2023 0.4000 0.4000 0.3485 0.3545 5,765,818 -0.08(-18.51%)
Jul 11, 2023 0.4400 0.4400 0.4201 0.4350 623,345 -0.00(-0.78%)
Jul 10, 2023 0.4300 0.4390 0.4200 0.4384 719,080 +0.01(+3.15%)
Jul 07, 2023 0.4011 0.4300 0.4011 0.4250 713,225 +0.02(+6.25%)
Jul 06, 2023 0.4253 0.4300 0.4000 0.4000 1,233,450 -0.03(-7.83%)
Jul 05, 2023 0.4398 0.4400 0.4180 0.4340 2,232,271 +0.02(+4.58%)
Jul 03, 2023 0.3875 0.4180 0.3843 0.4150 1,398,130 +0.04(+12.16%)
Jun 30, 2023 0.3915 0.3950 0.3600 0.3700 1,623,497 -0.01(-2.63%)
Jun 29, 2023 0.3572 0.3826 0.3527 0.3800 1,412,167 +0.03(+8.57%)
Jun 28, 2023 0.3600 0.3700 0.3500 0.3500 1,225,336 -0.01(-2.78%)
Jun 27, 2023 0.3900 0.3900 0.3600 0.3600 1,103,205 -0.01(-3.12%)
Jun 26, 2023 0.3800 0.3970 0.3660 0.3716 1,092,372 +0.01(+3.22%)
Jun 23, 2023 0.3800 0.4050 0.3600 0.3600 11,042,924 -0.03(-6.81%)
Jun 22, 2023 0.3706 0.3987 0.3600 0.3863 1,795,673 +0.03(+7.28%)
Jun 21, 2023 0.3742 0.3860 0.3562 0.3601 2,186,529 -0.00(-0.88%)
Jun 20, 2023 0.4002 0.4070 0.3600 0.3633 2,378,164 -0.05(-11.35%)
Jun 16, 2023 0.4400 0.4750 0.4098 0.4098 5,953,632 +0.01(+1.66%)
Jun 15, 2023 0.3839 0.4148 0.3702 0.4031 1,576,752 -0.12(-23.23%)
May 08, 2023 0.5000 0.5450 0.4914 0.5251 1,613,241 +0.04(+8.72%)
May 05, 2023 0.4700 0.4890 0.4601 0.4830 1,348,657 +0.02(+5.37%)
May 04, 2023 0.4800 0.4800 0.4415 0.4584 678,873 -0.00(-0.17%)
May 03, 2023 0.4500 0.4850 0.4359 0.4592 1,374,633 +0.01(+2.98%)
May 02, 2023 0.4692 0.4776 0.4323 0.4459 996,706 -0.03(-6.21%)
May 01, 2023 0.4800 0.4890 0.4670 0.4754 862,143 +0.01(+2.43%)
Apr 28, 2023 0.4409 0.4697 0.4400 0.4641 1,315,746 +0.03(+6.01%)
Apr 27, 2023 0.4600 0.4684 0.4150 0.4378 1,989,373 -0.02(-4.14%)
Apr 26, 2023 0.4350 0.4700 0.4325 0.4567 1,381,255 +0.02(+4.03%)
Apr 25, 2023 0.4300 0.4700 0.4300 0.4390 2,211,768 +0.01(+2.07%)
Apr 24, 2023 0.4725 0.4782 0.4250 0.4301 3,218,365 -0.04(-8.97%)
Apr 21, 2023 0.4800 0.4999 0.4630 0.4725 1,937,174 -0.00(-0.92%)
Apr 20, 2023 0.5000 0.5200 0.4700 0.4769 2,567,573 -0.03(-5.83%)
Apr 19, 2023 0.5730 0.5745 0.5000 0.5064 2,182,268 -0.05(-8.51%)
Apr 18, 2023 0.6100 0.6400 0.5500 0.5535 2,289,051 -0.04(-7.12%)
Apr 17, 2023 0.4920 0.6300 0.4890 0.5959 4,123,534 +0.11(+23.35%)
Apr 14, 2023 0.4998 0.5006 0.4730 0.4831 1,649,921 -0.01(-2.78%)
Apr 13, 2023 0.4899 0.5099 0.4701 0.4969 1,609,629 +0.01(+2.67%)
Apr 12, 2023 0.5082 0.5100 0.4800 0.4840 2,213,638 -0.02(-3.20%)
Apr 11, 2023 0.5200 0.5367 0.5000 0.5000 2,685,388 -0.01(-1.30%)
Apr 10, 2023 0.5200 0.5202 0.5002 0.5066 2,316,212 -0.01(-1.69%)
Apr 06, 2023 0.5502 0.5590 0.5150 0.5153 1,987,576 -0.02(-2.94%)
Apr 05, 2023 0.5769 0.5770 0.5200 0.5309 2,264,054 -0.05(-8.62%)
Apr 04, 2023 0.6100 0.6300 0.5700 0.5810 1,605,050 -0.03(-4.69%)
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.