Apptech Corp (NQ: APCX )

0.4990 +0.0290 (+6.17%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.5200 0.5300 0.4512 0.4750 381,813 -0.05(-8.65%)
Nov 21, 2024 0.5100 0.5200 0.4900 0.5200 233,327 +0.01(+2.65%)
Nov 20, 2024 0.5340 0.5400 0.5015 0.5066 158,209 -0.03(-5.29%)
Nov 19, 2024 0.5200 0.5500 0.5000 0.5349 413,540 +0.04(+7.41%)
Nov 18, 2024 0.5300 0.5300 0.4933 0.4980 245,358 +0.03(+5.96%)
Nov 15, 2024 0.5000 0.5300 0.4700 0.4700 520,531 -0.01(-2.69%)
Nov 14, 2024 0.6160 0.6200 0.4515 0.4830 426,711 -0.09(-15.26%)
Nov 13, 2024 0.6513 0.6990 0.5700 0.5700 251,861 -0.09(-13.90%)
Nov 12, 2024 0.6500 0.7000 0.6413 0.6620 72,568 +0.00(+0.15%)
Nov 11, 2024 0.6427 0.7000 0.6425 0.6610 50,605 +0.02(+3.07%)
Nov 08, 2024 0.6700 0.6999 0.6401 0.6413 112,139 -0.01(-1.79%)
Nov 07, 2024 0.7200 0.7200 0.6523 0.6530 95,386 -0.05(-6.71%)
Nov 06, 2024 0.7000 0.7299 0.6501 0.7000 83,214 +0.03(+5.11%)
Nov 05, 2024 0.6400 0.7000 0.6400 0.6660 85,317 -0.00(-0.69%)
Nov 04, 2024 0.6210 0.7000 0.6000 0.6706 122,538 +0.02(+3.17%)
Nov 01, 2024 0.6400 0.7000 0.6134 0.6500 66,903 -0.01(-1.07%)
Oct 31, 2024 0.7010 0.7010 0.6328 0.6570 146,748 -0.05(-7.59%)
Oct 30, 2024 0.7490 0.7490 0.7011 0.7110 43,729 -0.03(-3.66%)
Oct 29, 2024 0.7450 0.7600 0.7002 0.7380 75,085 +0.00(+0.39%)
Oct 28, 2024 0.7500 0.7500 0.7200 0.7351 80,478 -0.01(-1.99%)
Oct 25, 2024 0.7400 0.7500 0.7300 0.7500 86,800 +0.00(+0.66%)
Oct 24, 2024 0.7700 0.7800 0.7400 0.7451 37,139 +0.00(+0.65%)
Oct 23, 2024 0.7578 0.7705 0.7400 0.7403 50,194 -0.03(-3.86%)
Oct 22, 2024 0.7700 0.7800 0.7400 0.7700 30,995 -0.01(-1.27%)
Oct 21, 2024 0.7500 0.7800 0.7000 0.7799 115,974 +0.03(+4.13%)
Oct 18, 2024 0.6930 0.7500 0.6930 0.7490 45,367 +0.02(+2.74%)
Oct 17, 2024 0.7100 0.7300 0.6805 0.7290 104,173 +0.01(+1.26%)
Oct 16, 2024 0.6830 0.7300 0.6610 0.7199 82,093 +0.03(+3.94%)
Oct 15, 2024 0.6800 0.7000 0.6710 0.6926 77,592 -0.01(-1.68%)
Oct 14, 2024 0.7300 0.7500 0.7025 0.7044 76,887 -0.03(-3.52%)
Oct 11, 2024 0.6600 0.7500 0.6576 0.7301 133,966 +0.07(+10.96%)
Oct 10, 2024 0.5600 0.6600 0.5514 0.6580 160,948 +0.11(+19.64%)
Oct 09, 2024 0.5510 0.5775 0.5500 0.5500 54,893 -0.01(-2.26%)
Oct 08, 2024 0.5510 0.5900 0.5510 0.5627 87,670 -0.02(-3.98%)
Oct 07, 2024 0.5440 0.5939 0.5400 0.5860 87,475 +0.03(+4.77%)
Oct 04, 2024 0.5300 0.5939 0.5200 0.5593 87,740 +0.04(+8.16%)
Oct 03, 2024 0.5200 0.5500 0.4400 0.5171 425,897 -0.00(-0.75%)
Oct 02, 2024 0.5130 0.5324 0.5100 0.5210 120,583 -0.00(-0.88%)
Oct 01, 2024 0.5800 0.5800 0.5100 0.5256 295,332 -0.07(-12.11%)
Sep 30, 2024 0.5807 0.5999 0.5701 0.5980 125,936 -0.00(-0.17%)
Sep 27, 2024 0.5974 0.6227 0.5710 0.5990 230,857 -0.01(-1.80%)
Sep 26, 2024 0.6190 0.6199 0.5651 0.6100 148,905 +0.02(+2.57%)
Sep 25, 2024 0.5999 0.6232 0.5400 0.5947 447,379 -0.01(-1.25%)
Sep 24, 2024 0.6200 0.6398 0.6000 0.6022 230,773 -0.03(-5.17%)
Sep 23, 2024 0.6867 0.6898 0.6145 0.6350 353,400 -0.05(-7.53%)
Sep 20, 2024 0.7530 0.7615 0.6547 0.6867 339,768 -0.05(-7.22%)
Sep 19, 2024 0.8100 0.8500 0.7000 0.7401 810,172 -0.02(-2.75%)
Sep 18, 2024 0.9000 0.9200 0.7536 0.7610 860,200 -0.08(-9.51%)
Sep 17, 2024 0.8400 0.9000 0.8100 0.8410 305,835 +0.02(+2.56%)
Sep 16, 2024 0.8500 0.8500 0.8100 0.8200 144,525 +0.00(+0.23%)
Sep 13, 2024 0.8250 0.8500 0.7972 0.8181 92,712 -0.01(-1.42%)
Sep 12, 2024 0.8255 0.8600 0.8000 0.8299 189,758 -0.00(-0.13%)
Sep 11, 2024 0.8700 0.8700 0.8305 0.8310 86,126 -0.04(-4.10%)
Sep 10, 2024 0.8633 0.8880 0.8400 0.8665 99,579 -0.02(-2.64%)
Sep 09, 2024 0.8439 0.8900 0.8111 0.8900 140,937 +0.02(+2.30%)
Sep 06, 2024 0.8700 0.9000 0.8449 0.8700 119,799 -0.01(-0.57%)
Sep 05, 2024 0.8000 0.8900 0.7803 0.8750 196,351 +0.09(+11.21%)
Sep 04, 2024 0.7978 0.8100 0.7409 0.7868 119,885 +0.03(+3.54%)
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.