Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apptech Corp
(NQ:
APCX
)
0.9000
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
0.9300
0.9475
0.9000
0.9000
38,364
-0.05(-5.01%)
May 21, 2024
0.9522
0.9799
0.9400
0.9475
48,692
-0.01(-1.30%)
May 20, 2024
0.9696
0.9800
0.9314
0.9600
75,271
+0.02(+2.12%)
May 17, 2024
0.9500
0.9633
0.9300
0.9401
57,050
-0.00(-0.10%)
May 16, 2024
0.9200
0.9800
0.9174
0.9410
72,288
+0.02(+2.27%)
May 15, 2024
0.9242
0.9500
0.9142
0.9201
22,763
+0.01(+0.65%)
May 14, 2024
0.9400
0.9700
0.9142
0.9142
35,347
-0.02(-1.70%)
May 13, 2024
0.9700
0.9700
0.9240
0.9300
87,254
-0.02(-1.91%)
May 10, 2024
0.9000
0.9500
0.9000
0.9481
58,382
+0.04(+4.60%)
May 09, 2024
0.8900
0.9199
0.8700
0.9064
40,775
+0.02(+1.73%)
May 08, 2024
0.9000
0.9200
0.8720
0.8910
48,320
+0.01(+1.14%)
May 07, 2024
0.8900
0.9200
0.8800
0.8810
26,228
-0.01(-1.12%)
May 06, 2024
0.9167
0.9200
0.8701
0.8910
109,718
+0.01(+1.24%)
May 03, 2024
0.9000
0.9100
0.8453
0.8801
56,773
-0.01(-1.11%)
May 02, 2024
0.9000
0.9091
0.8803
0.8900
72,061
-0.01(-1.00%)
May 01, 2024
0.8700
0.9199
0.8662
0.8990
83,009
+0.03(+3.45%)
Apr 30, 2024
0.8500
0.9049
0.8494
0.8690
42,780
+0.02(+2.82%)
Apr 29, 2024
0.8900
0.9100
0.8173
0.8452
130,130
-0.02(-2.23%)
Apr 26, 2024
0.8500
0.8899
0.8500
0.8645
81,651
-0.03(-2.87%)
Apr 25, 2024
0.8700
0.9435
0.8536
0.8900
79,614
+0.01(+1.14%)
Apr 24, 2024
0.8818
0.9000
0.8212
0.8800
39,298
-0.00(-0.23%)
Apr 23, 2024
0.8100
0.9000
0.8110
0.8820
181,602
+0.03(+3.76%)
Apr 22, 2024
0.9100
0.9100
0.8003
0.8500
184,264
-0.05(-5.79%)
Apr 19, 2024
0.9500
0.9500
0.9000
0.9022
89,596
-0.07(-6.99%)
Apr 18, 2024
0.9600
0.9799
0.9050
0.9700
156,401
+0.01(+0.52%)
Apr 17, 2024
0.9900
0.9900
0.9300
0.9650
52,535
+0.03(+2.66%)
Apr 16, 2024
1.030
1.030
0.9120
0.9400
98,944
-0.06(-6.00%)
Apr 15, 2024
1.000
1.010
0.9700
1.000
90,087
+0.01(+1.29%)
Apr 12, 2024
1.000
1.030
0.9700
0.9873
51,325
-0.00(-0.08%)
Apr 11, 2024
0.9800
1.000
0.9805
0.9881
86,131
+0.01(+0.78%)
Apr 10, 2024
1.010
1.010
0.9701
0.9805
106,261
-0.02(-1.92%)
Apr 09, 2024
0.9900
1.020
0.9614
0.9997
153,093
+0.00(+0.03%)
Apr 08, 2024
0.9700
1.030
0.9420
0.9994
319,423
+0.04(+3.92%)
Apr 05, 2024
0.9500
0.9617
0.9200
0.9617
118,576
+0.01(+1.23%)
Apr 04, 2024
0.9400
0.9580
0.9363
0.9500
244,624
+0.00(+0.00%)
Apr 03, 2024
0.9690
0.9690
0.9123
0.9500
123,933
+0.01(+1.09%)
Apr 02, 2024
0.9900
0.9900
0.9044
0.9398
211,234
-0.01(-1.13%)
Apr 01, 2024
0.9700
0.9850
0.9400
0.9505
296,669
-0.01(-0.99%)
Mar 28, 2024
0.9800
0.9800
0.9450
0.9600
290,017
+0.01(+1.00%)
Mar 27, 2024
0.9700
0.9987
0.9500
0.9505
447,726
+0.01(+1.11%)
Mar 26, 2024
1.010
1.040
0.9400
0.9401
2,552,879
-0.71(-43.02%)
Mar 25, 2024
1.620
1.670
1.540
1.650
124,409
+0.10(+6.45%)
Mar 22, 2024
1.410
1.550
1.390
1.550
68,165
+0.14(+9.93%)
Mar 21, 2024
1.480
1.500
1.330
1.410
185,241
-0.05(-3.42%)
Mar 20, 2024
1.550
1.573
1.450
1.460
69,081
-0.05(-3.31%)
Mar 19, 2024
1.530
1.650
1.472
1.510
55,912
-0.03(-1.95%)
Mar 18, 2024
1.630
1.700
1.500
1.540
78,287
-0.07(-4.35%)
Mar 15, 2024
1.560
1.690
1.500
1.610
61,418
+0.01(+0.63%)
Mar 14, 2024
1.520
1.600
1.400
1.600
70,918
+0.10(+6.67%)
Mar 13, 2024
1.590
1.700
1.500
1.500
76,893
-0.08(-5.36%)
Mar 12, 2024
1.550
1.740
1.550
1.585
92,043
+0.04(+2.92%)
Mar 11, 2024
1.710
1.740
1.520
1.540
81,617
+0.01(+0.65%)
Mar 08, 2024
1.740
1.740
1.350
1.530
338,667
-0.21(-12.07%)
Mar 07, 2024
1.770
1.798
1.730
1.740
38,197
-0.06(-3.60%)
Mar 06, 2024
1.850
1.850
1.780
1.805
32,585
-0.02(-0.82%)
Mar 05, 2024
1.800
1.902
1.800
1.820
22,489
-0.05(-2.67%)
Mar 04, 2024
1.930
1.930
1.840
1.870
37,831
-0.04(-2.09%)
Mar 01, 2024
1.760
1.910
1.730
1.910
152,015
+0.16(+9.14%)
Feb 29, 2024
1.900
1.900
1.730
1.750
41,585
-0.01(-0.57%)
Feb 28, 2024
1.810
1.810
1.708
1.760
48,913
-0.03(-1.68%)
Feb 27, 2024
1.820
1.930
1.780
1.790
44,472
-0.11(-5.79%)
Feb 26, 2024
1.930
1.930
1.820
1.900
59,798
-0.02(-1.04%)
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%)
Dec 01, 2023
1.740
1.820
1.610
1.730
130,322
+0.08(+4.85%)
Nov 30, 2023
1.660
1.750
1.650
1.650
87,804
+0.00(+0.00%)
Nov 29, 2023
1.590
1.700
1.590
1.650
58,618
+0.05(+3.12%)
Nov 28, 2023
1.610
1.690
1.590
1.600
83,686
+0.00(+0.01%)
Nov 27, 2023
1.850
1.860
1.600
1.600
114,217
-0.20(-11.11%)
Nov 24, 2023
1.830
1.830
1.760
1.800
16,096
+0.05(+2.86%)
Nov 22, 2023
1.730
1.850
1.730
1.750
36,125
-0.01(-0.57%)
Nov 21, 2023
1.800
1.894
1.700
1.760
28,256
+0.01(+0.57%)
Nov 20, 2023
1.930
2.010
1.710
1.750
118,700
-0.16(-8.38%)
Nov 17, 2023
1.830
1.920
1.800
1.910
55,039
+0.09(+4.95%)
Nov 16, 2023
1.900
2.040
1.820
1.820
27,675
-0.12(-6.19%)
Nov 15, 2023
2.000
2.120
1.850
1.940
52,944
-0.02(-1.02%)
Nov 14, 2023
2.070
2.100
1.810
1.960
134,132
-0.13(-6.22%)
Nov 13, 2023
2.110
2.241
2.000
2.090
54,336
-0.02(-0.95%)
Nov 10, 2023
2.120
2.300
2.080
2.110
58,096
-0.07(-3.21%)
Nov 09, 2023
2.300
2.317
2.060
2.180
35,656
-0.16(-6.84%)
Nov 08, 2023
2.530
2.530
2.130
2.340
30,358
-0.08(-3.31%)
Nov 07, 2023
2.240
2.570
2.240
2.420
114,836
+0.18(+8.04%)
Nov 06, 2023
2.240
2.340
2.150
2.240
75,406
-0.06(-2.61%)
Nov 03, 2023
2.290
2.410
2.200
2.300
49,252
-0.01(-0.43%)
Nov 02, 2023
2.440
2.610
2.200
2.310
79,952
-0.12(-4.94%)
Nov 01, 2023
2.420
2.640
2.370
2.430
124,342
-0.01(-0.41%)
Oct 31, 2023
2.280
2.750
2.140
2.440
116,998
+0.16(+7.02%)
Oct 30, 2023
2.170
2.389
2.058
2.280
87,735
+0.24(+11.76%)
Oct 27, 2023
2.250
2.260
2.030
2.040
57,442
-0.22(-9.73%)
Oct 26, 2023
2.250
2.445
2.110
2.260
134,562
-0.03(-1.31%)
Oct 25, 2023
2.420
2.485
2.250
2.290
121,446
-0.11(-4.58%)
Oct 24, 2023
2.350
2.570
2.260
2.400
439,388
-0.34(-12.41%)
Oct 23, 2023
2.700
2.840
2.680
2.740
84,412
+0.04(+1.48%)
Oct 20, 2023
2.780
2.850
2.700
2.700
153,591
-0.04(-1.46%)
Oct 19, 2023
2.720
2.850
2.700
2.740
136,230
+0.04(+1.48%)
Oct 18, 2023
2.760
2.862
2.700
2.700
1,629,503
-0.12(-4.26%)
Oct 17, 2023
2.910
3.030
2.800
2.820
142,884
-0.21(-6.93%)
Oct 16, 2023
3.100
3.228
3.020
3.030
145,802
-0.13(-4.11%)
Oct 13, 2023
2.950
3.265
2.950
3.160
203,320
+0.21(+7.12%)
Oct 12, 2023
2.920
3.040
2.910
2.950
61,730
-0.05(-1.67%)
Oct 11, 2023
2.920
3.100
2.920
3.000
93,866
+0.02(+0.67%)
Oct 10, 2023
3.100
3.155
2.900
2.980
95,902
-0.06(-1.97%)
Oct 09, 2023
2.880
3.100
2.880
3.040
70,062
+0.07(+2.36%)
Oct 06, 2023
2.890
3.360
2.860
2.970
95,090
+0.11(+3.85%)
Oct 05, 2023
2.900
2.950
2.850
2.860
34,015
-0.04(-1.38%)
Oct 04, 2023
3.130
3.380
2.880
2.900
123,927
-0.26(-8.23%)
Oct 03, 2023
3.180
3.259
3.080
3.160
57,598
-0.14(-4.24%)
Oct 02, 2023
3.190
3.405
3.180
3.300
38,177
+0.00(+0.15%)
Sep 29, 2023
3.400
3.440
3.180
3.295
93,938
-0.25(-6.92%)
Sep 28, 2023
3.190
3.580
3.050
3.540
163,728
+0.37(+11.67%)
Sep 27, 2023
3.040
3.220
3.040
3.170
60,912
-0.05(-1.55%)
Sep 26, 2023
2.750
3.250
2.730
3.220
204,245
+0.52(+19.26%)
Sep 25, 2023
2.700
2.747
2.700
2.700
11,533
+0.00(+0.00%)
Sep 22, 2023
2.760
2.765
2.610
2.700
78,437
-0.04(-1.46%)
Sep 21, 2023
2.800
2.910
2.700
2.740
67,437
-0.08(-2.84%)
Sep 20, 2023
2.720
3.000
2.640
2.820
58,427
+0.14(+5.22%)
Sep 19, 2023
2.750
2.770
2.601
2.680
92,377
+0.01(+0.37%)
Sep 18, 2023
2.750
2.790
2.600
2.670
77,788
-0.12(-4.30%)
Sep 15, 2023
2.920
2.933
2.680
2.790
54,292
-0.04(-1.41%)
Sep 14, 2023
2.720
2.889
2.720
2.830
46,444
+0.04(+1.43%)
Sep 13, 2023
2.710
3.040
2.599
2.790
218,675
+0.11(+4.10%)
Sep 12, 2023
3.030
3.070
2.550
2.680
265,728
-0.34(-11.26%)
Sep 11, 2023
3.210
3.260
3.010
3.020
64,979
-0.24(-7.36%)
Sep 08, 2023
3.280
3.440
3.160
3.260
73,472
-0.01(-0.31%)
Sep 07, 2023
3.250
3.450
3.250
3.270
46,795
-0.01(-0.30%)
Sep 06, 2023
3.390
3.598
3.260
3.280
83,978
-0.12(-3.53%)
Sep 05, 2023
3.240
3.500
3.240
3.400
85,775
+0.13(+3.98%)
Sep 01, 2023
3.110
3.402
2.990
3.270
157,455
+0.15(+4.81%)
Aug 31, 2023
3.290
3.300
3.090
3.120
285,902
-0.17(-5.17%)
Aug 30, 2023
3.500
3.568
3.260
3.290
239,939
-0.12(-3.52%)
Aug 29, 2023
3.470
3.830
3.390
3.410
180,354
-0.11(-3.12%)
Aug 28, 2023
3.820
3.900
3.500
3.520
222,709
-0.40(-10.20%)
Aug 25, 2023
3.710
4.078
3.710
3.920
211,332
+0.22(+5.95%)
Aug 24, 2023
3.970
4.080
3.650
3.700
104,557
-0.36(-8.87%)
Aug 23, 2023
3.950
4.100
3.895
4.060
261,920
+0.20(+5.18%)
Aug 22, 2023
3.600
4.110
3.600
3.860
427,969
+0.16(+4.32%)
Aug 21, 2023
4.530
4.810
3.420
3.700
887,926
-1.00(-21.28%)
Aug 18, 2023
4.350
4.700
4.260
4.700
682,665
+0.36(+8.29%)
Aug 17, 2023
3.720
4.390
3.700
4.340
1,106,266
+0.69(+18.90%)
Aug 16, 2023
3.590
3.700
3.550
3.650
149,874
+0.05(+1.39%)
Aug 15, 2023
3.250
3.700
2.930
3.600
319,657
+0.29(+8.76%)
Aug 14, 2023
3.160
3.420
3.140
3.310
152,678
+0.05(+1.53%)
Aug 11, 2023
3.600
3.700
3.240
3.260
301,550
-0.34(-9.44%)
Aug 10, 2023
3.400
3.660
3.339
3.600
321,490
+0.27(+8.11%)
Aug 09, 2023
3.150
3.330
3.050
3.330
107,951
+0.18(+5.71%)
Aug 08, 2023
3.260
3.290
3.050
3.150
151,574
-0.14(-4.26%)
Aug 07, 2023
2.820
3.350
2.800
3.290
541,085
+0.46(+16.05%)
Aug 04, 2023
2.750
2.860
2.690
2.835
287,071
+0.15(+5.39%)
Aug 03, 2023
2.750
2.800
2.090
2.690
546,707
-0.01(-0.37%)
Aug 02, 2023
2.260
2.800
2.230
2.700
747,982
+0.53(+24.42%)
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
.