Skip to main content

Apptech Corp (NQ: APCX )

1.920 +0.040 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.930 1.977 1.850 1.920 40,269 +0.04(+2.13%)
Feb 22, 2024 1.910 1.970 1.770 1.880 49,337 +0.06(+3.29%)
Feb 21, 2024 1.720 1.845 1.700 1.820 18,692 +0.10(+5.81%)
Feb 20, 2024 1.730 1.800 1.720 1.720 48,385 -0.04(-2.27%)
Feb 16, 2024 1.780 1.820 1.750 1.760 40,596 -0.03(-1.68%)
Feb 15, 2024 1.820 1.820 1.730 1.790 58,980 -0.06(-3.24%)
Feb 14, 2024 1.920 1.930 1.810 1.850 41,323 -0.07(-3.65%)
Feb 13, 2024 2.020 2.045 2.020 1.920 27,781 -0.10(-4.95%)
Feb 12, 2024 2.010 2.050 1.985 2.020 52,466 +0.06(+3.06%)
Feb 09, 2024 1.970 2.080 1.780 1.960 164,877 -0.05(-2.49%)
Feb 08, 2024 2.020 2.200 1.960 2.010 52,561 +0.00(+0.00%)
Feb 07, 2024 2.190 2.250 1.952 2.010 136,677 -0.24(-10.67%)
Feb 06, 2024 2.180 2.300 2.120 2.250 165,367 +0.13(+6.13%)
Feb 05, 2024 2.150 2.250 1.990 2.120 142,643 +0.00(+0.00%)
Feb 02, 2024 1.800 2.150 1.750 2.120 527,374 +0.38(+21.84%)
Feb 01, 2024 1.540 1.880 1.530 1.740 494,157 +0.25(+16.78%)
Jan 31, 2024 1.570 1.600 1.480 1.490 38,035 -0.11(-6.88%)
Jan 30, 2024 1.580 1.620 1.510 1.600 17,373 -0.02(-1.23%)
Jan 29, 2024 1.610 1.655 1.500 1.620 58,495 +0.01(+0.62%)
Jan 26, 2024 1.630 1.660 1.610 1.610 55,462 -0.04(-2.72%)
Jan 25, 2024 1.600 1.670 1.600 1.655 42,575 +0.06(+4.09%)
Jan 24, 2024 1.650 1.670 1.560 1.590 28,805 +0.02(+1.27%)
Jan 23, 2024 1.570 1.659 1.530 1.570 24,353 -0.01(-0.63%)
Jan 22, 2024 1.500 1.680 1.500 1.580 17,515 +0.05(+3.27%)
Jan 19, 2024 1.690 1.700 1.500 1.530 160,678 -0.12(-7.27%)
Jan 18, 2024 1.670 1.700 1.610 1.650 37,169 -0.03(-1.79%)
Jan 17, 2024 1.730 1.790 1.660 1.680 80,467 -0.02(-1.18%)
Jan 16, 2024 1.710 1.730 1.670 1.700 22,713 +0.00(+0.00%)
Jan 12, 2024 1.710 1.730 1.670 1.700 24,197 +0.00(+0.00%)
Jan 11, 2024 1.830 1.880 1.660 1.700 94,678 -0.18(-9.57%)
Jan 10, 2024 1.950 1.950 1.780 1.880 38,881 +0.10(+5.62%)
Jan 09, 2024 1.710 1.820 1.710 1.780 23,844 +0.08(+4.71%)
Jan 08, 2024 1.750 1.799 1.650 1.700 50,687 -0.07(-3.95%)
Jan 05, 2024 1.670 1.805 1.670 1.770 15,666 +0.12(+7.27%)
Jan 04, 2024 1.690 1.800 1.570 1.650 113,720 -0.03(-1.79%)
Jan 03, 2024 2.030 2.160 1.485 1.680 203,275 -0.42(-20.00%)
Jan 02, 2024 2.050 2.288 1.990 2.100 149,777 +0.11(+5.53%)
Dec 29, 2023 1.760 2.040 1.760 1.990 107,696 +0.19(+10.56%)
Dec 28, 2023 1.790 1.900 1.700 1.800 105,827 +0.03(+1.69%)
Dec 27, 2023 1.550 1.790 1.491 1.770 169,048 +0.30(+20.41%)
Dec 26, 2023 1.370 1.550 1.340 1.470 208,833 +0.16(+12.21%)
Dec 22, 2023 1.360 1.400 1.270 1.310 63,882 -0.01(-0.76%)
Dec 21, 2023 1.260 1.400 1.200 1.320 210,594 +0.03(+2.33%)
Dec 20, 2023 1.250 1.300 1.200 1.290 80,587 +0.09(+7.50%)
Dec 19, 2023 1.400 1.437 1.140 1.200 145,476 -0.20(-14.29%)
Dec 18, 2023 1.490 1.500 1.390 1.400 40,821 -0.05(-3.45%)
Dec 15, 2023 1.480 1.540 1.360 1.450 101,404 +0.07(+5.07%)
Dec 14, 2023 1.450 1.510 1.380 1.380 49,288 -0.05(-3.50%)
Dec 13, 2023 1.450 1.510 1.400 1.430 55,640 -0.05(-3.38%)
Dec 12, 2023 1.530 1.600 1.420 1.480 76,496 -0.03(-1.99%)
Dec 11, 2023 1.540 1.540 1.400 1.510 65,793 -0.03(-1.95%)
Dec 08, 2023 1.670 1.670 1.480 1.540 70,840 -0.06(-3.75%)
Dec 07, 2023 1.660 1.670 1.500 1.600 45,305 +0.05(+3.23%)
Dec 06, 2023 1.670 1.714 1.490 1.550 42,524 -0.07(-4.32%)
Dec 05, 2023 1.630 1.718 1.550 1.620 25,914 -0.03(-1.82%)
Dec 04, 2023 1.790 1.790 1.650 1.650 46,809 -0.08(-4.62%)
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.