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

AppTech Payments Corp. - Common stock (NQ:APCX)

0.4275 +0.0069 (+1.64%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2025 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 (%)
Mar 27, 2025 0.4138 0.4344 0.4006 0.4206 78,313 +0.01(+3.70%)
Mar 26, 2025 0.4400 0.4400 0.4014 0.4056 72,596 -0.03(-7.82%)
Mar 25, 2025 0.4151 0.4400 0.4150 0.4400 133,312 +0.02(+4.76%)
Mar 24, 2025 0.4100 0.4200 0.3901 0.4200 271,975 +0.02(+5.00%)
Mar 21, 2025 0.3663 0.4000 0.3660 0.4000 60,153 +0.01(+2.83%)
Mar 20, 2025 0.3800 0.3899 0.3702 0.3890 44,865 +0.01(+2.37%)
Mar 19, 2025 0.3611 0.3800 0.3611 0.3800 36,938 +0.01(+2.65%)
Mar 18, 2025 0.3800 0.3800 0.3641 0.3702 24,631 -0.00(-1.17%)
Mar 17, 2025 0.3960 0.4076 0.3690 0.3746 23,181 +0.00(+1.19%)
Mar 14, 2025 0.3730 0.3825 0.3620 0.3702 45,199 -0.00(-1.28%)
Mar 13, 2025 0.3980 0.3980 0.3700 0.3750 136,566 -0.01(-1.45%)
Mar 12, 2025 0.3850 0.3954 0.3802 0.3805 44,583 -0.02(-3.79%)
Mar 11, 2025 0.4000 0.4208 0.3801 0.3955 81,262 +0.00(+0.97%)
Mar 10, 2025 0.4210 0.4210 0.3905 0.3917 70,296 -0.04(-8.89%)
Mar 07, 2025 0.4290 0.4299 0.3992 0.4299 65,074 +0.01(+2.43%)
Mar 06, 2025 0.4190 0.4289 0.4007 0.4197 76,347 +0.01(+2.32%)
Mar 05, 2025 0.4000 0.4248 0.3850 0.4102 67,678 +0.01(+2.88%)
Mar 04, 2025 0.3990 0.4100 0.3801 0.3987 37,725 +0.01(+2.73%)
Mar 03, 2025 0.4170 0.4289 0.3875 0.3881 192,022 -0.03(-7.37%)
Feb 28, 2025 0.3965 0.4190 0.3801 0.4190 181,900 +0.02(+5.54%)
Feb 27, 2025 0.4355 0.4364 0.3703 0.3970 1,569,113 -0.05(-11.58%)
Feb 26, 2025 0.4295 0.4498 0.4101 0.4490 181,943 +0.01(+2.79%)
Feb 25, 2025 0.4110 0.4488 0.3849 0.4368 277,579 +0.01(+3.09%)
Feb 24, 2025 0.4045 0.4299 0.3805 0.4237 251,241 +0.01(+3.09%)
Feb 21, 2025 0.4110 0.4200 0.4045 0.4110 55,214 -0.01(-2.84%)
Feb 20, 2025 0.4200 0.4240 0.3920 0.4230 198,943 -0.00(-0.24%)
Feb 19, 2025 0.4440 0.4526 0.4102 0.4240 188,960 -0.01(-1.62%)
Feb 18, 2025 0.4400 0.4600 0.4105 0.4310 272,307 +0.00(+0.00%)
Feb 14, 2025 0.3998 0.4432 0.3723 0.4310 423,048 +0.03(+7.78%)
Feb 13, 2025 0.3846 0.4002 0.3701 0.3999 167,088 +0.02(+3.98%)
Feb 12, 2025 0.4025 0.4150 0.3596 0.3846 309,298 -0.03(-7.33%)
Feb 11, 2025 0.3745 0.4799 0.3664 0.4150 610,441 +0.03(+9.21%)
Feb 10, 2025 0.3490 0.3975 0.3306 0.3800 443,267 +0.04(+12.00%)
Feb 07, 2025 0.3520 0.3653 0.3261 0.3393 318,205 -0.02(-5.59%)
Feb 06, 2025 0.3600 0.3808 0.3505 0.3594 143,337 -0.00(-0.25%)
Feb 05, 2025 0.3850 0.3900 0.3502 0.3603 418,785 -0.03(-8.13%)
Feb 04, 2025 0.4000 0.4100 0.3820 0.3922 118,381 -0.01(-1.95%)
Feb 03, 2025 0.4000 0.4000 0.3800 0.4000 164,434 -0.00(-0.70%)
Jan 31, 2025 0.4200 0.4304 0.4001 0.4028 44,747 -0.02(-3.77%)
Jan 30, 2025 0.4015 0.4200 0.4000 0.4186 82,722 +0.01(+1.48%)
Jan 29, 2025 0.4400 0.4500 0.4015 0.4125 101,856 -0.03(-6.04%)
Jan 28, 2025 0.4100 0.4399 0.3916 0.4390 159,559 +0.02(+4.45%)
Jan 27, 2025 0.4360 0.4549 0.4101 0.4203 128,730 -0.01(-1.34%)
Jan 24, 2025 0.4231 0.4704 0.4109 0.4260 405,951 +0.00(+0.73%)
Jan 23, 2025 0.4301 0.4516 0.4000 0.4229 264,171 -0.01(-2.13%)
Jan 22, 2025 0.4620 0.4740 0.4200 0.4321 282,614 -0.04(-8.90%)
Jan 21, 2025 0.4612 0.4868 0.4610 0.4743 113,251 -0.00(-0.25%)
Jan 17, 2025 0.4752 0.5000 0.4649 0.4755 230,300 -0.01(-2.94%)
Jan 16, 2025 0.4800 0.4900 0.4600 0.4899 204,897 +0.01(+3.07%)
Jan 15, 2025 0.4545 0.4800 0.4500 0.4753 189,661 +0.02(+4.46%)
Jan 14, 2025 0.4600 0.4701 0.4430 0.4550 190,442 -0.00(-0.96%)
Jan 13, 2025 0.5000 0.5000 0.4250 0.4594 384,160 -0.06(-11.14%)
Jan 10, 2025 0.4650 0.5599 0.4650 0.5170 445,380 +0.04(+8.89%)
Jan 08, 2025 0.5391 0.5500 0.4500 0.4748 576,067 -0.11(-18.84%)
Jan 07, 2025 0.5673 0.5900 0.5310 0.5850 407,382 -0.03(-4.10%)
Jan 06, 2025 0.6395 0.6395 0.6000 0.6100 521,867 -0.03(-4.88%)
Jan 03, 2025 0.6499 0.6600 0.6036 0.6413 438,159 +0.02(+2.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.