Skip to main content

Apptech Corp (NQ: APCX )

0.7044 -0.0257 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.7900 0.8000 0.7500 0.7599 163,996 -0.02(-2.56%)
Aug 30, 2024 0.7890 0.8000 0.7210 0.7799 194,569 +0.03(+3.99%)
Aug 29, 2024 0.7100 0.7700 0.6800 0.7500 171,595 +0.05(+7.14%)
Aug 28, 2024 0.7745 0.7995 0.6901 0.7000 465,049 -0.04(-5.39%)
Aug 27, 2024 0.8100 0.8650 0.7125 0.7399 814,602 -0.08(-9.77%)
Aug 26, 2024 0.8500 0.9000 0.8000 0.8200 158,228 -0.03(-3.76%)
Aug 23, 2024 0.8800 0.8967 0.8301 0.8520 130,016 +0.01(+1.25%)
Aug 22, 2024 0.8998 0.9165 0.8200 0.8415 152,648 -0.04(-4.21%)
Aug 21, 2024 0.8700 0.8785 0.8256 0.8785 104,508 +0.02(+2.14%)
Aug 20, 2024 0.8990 0.9502 0.8100 0.8601 198,867 -0.04(-4.44%)
Aug 19, 2024 0.9900 1.005 0.8900 0.9001 199,372 -0.02(-2.16%)
Aug 16, 2024 1.000 1.050 0.9000 0.9200 337,921 -0.10(-9.80%)
Aug 15, 2024 1.350 1.380 0.9800 1.020 781,033 -0.22(-17.74%)
Aug 14, 2024 1.200 1.400 1.170 1.240 461,367 +0.11(+9.73%)
Aug 13, 2024 1.050 1.200 1.010 1.130 222,025 +0.09(+8.65%)
Aug 12, 2024 0.9637 1.090 0.9554 1.040 116,610 +0.10(+10.05%)
Aug 09, 2024 0.9300 0.9644 0.8801 0.9450 84,429 +0.02(+2.66%)
Aug 08, 2024 0.8900 0.9300 0.8100 0.9205 142,454 +0.06(+6.42%)
Aug 07, 2024 0.8201 0.9000 0.8000 0.8650 129,615 +0.02(+2.93%)
Aug 06, 2024 0.8500 0.8825 0.8200 0.8404 40,930 -0.02(-2.45%)
Aug 05, 2024 0.8600 0.8973 0.8100 0.8615 131,459 -0.04(-4.28%)
Aug 02, 2024 0.9401 0.9780 0.9000 0.9000 56,016 -0.08(-7.98%)
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.