Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apptech Corp (NQ: APCX )

0.9700 +0.0050 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.570 1.690 1.570 1.690 68,850 +0.04(+2.42%)
Apr 28, 2022 1.680 1.760 1.580 1.650 190,528 -0.03(-1.79%)
Apr 27, 2022 1.430 1.960 1.420 1.680 340,828 +0.23(+15.86%)
Apr 26, 2022 1.630 1.640 1.410 1.450 216,345 -0.19(-11.59%)
Apr 25, 2022 1.880 1.880 1.560 1.640 151,399 -0.21(-11.35%)
Apr 22, 2022 1.860 1.885 1.800 1.850 44,329 -0.02(-1.07%)
Apr 21, 2022 1.940 1.945 1.820 1.870 47,055 -0.04(-2.09%)
Apr 20, 2022 1.950 1.950 1.850 1.910 40,424 -0.01(-0.52%)
Apr 19, 2022 1.870 2.036 1.820 1.920 161,409 +0.11(+6.08%)
Apr 18, 2022 2.100 2.280 1.760 1.810 505,834 -0.44(-19.56%)
Apr 14, 2022 1.740 2.270 1.680 2.250 602,302 +0.59(+35.54%)
Apr 13, 2022 1.600 1.730 1.580 1.660 34,824 +0.10(+6.41%)
Apr 12, 2022 1.670 1.714 1.530 1.560 101,750 -0.11(-6.59%)
Apr 11, 2022 1.540 1.718 1.477 1.670 214,796 +0.22(+15.17%)
Apr 08, 2022 1.700 1.770 1.410 1.450 227,623 -0.25(-14.71%)
Apr 07, 2022 1.510 2.000 1.510 1.700 1,187,449 +0.21(+14.09%)
Apr 06, 2022 1.490 1.510 1.450 1.490 43,079 +0.04(+2.76%)
Apr 05, 2022 1.510 1.580 1.425 1.450 48,691 +0.04(+2.84%)
Apr 04, 2022 1.470 1.500 1.380 1.410 26,001 +0.00(+0.00%)
Apr 01, 2022 1.300 1.446 1.300 1.410 42,385 +0.06(+4.44%)
Mar 31, 2022 1.440 1.480 1.350 1.350 57,201 -0.06(-4.26%)
Mar 30, 2022 1.320 1.530 1.290 1.410 189,515 +0.11(+8.46%)
Mar 29, 2022 1.240 1.370 1.200 1.300 119,832 +0.00(+0.00%)
Mar 28, 2022 1.230 1.440 1.210 1.300 166,042 +0.08(+6.56%)
Mar 25, 2022 1.270 1.270 1.200 1.220 48,507 +0.03(+2.52%)
Mar 24, 2022 1.350 1.350 1.140 1.190 118,645 -0.14(-10.53%)
Mar 23, 2022 1.210 1.330 1.210 1.330 90,319 +0.13(+10.83%)
Mar 22, 2022 1.300 1.300 1.200 1.200 63,317 +0.02(+1.69%)
Mar 21, 2022 1.230 1.350 1.180 1.180 38,629 -0.05(-4.07%)
Mar 18, 2022 1.250 1.340 1.155 1.230 312,099 +0.18(+17.14%)
Mar 17, 2022 1.250 1.270 1.050 1.050 124,892 -0.20(-16.00%)
Mar 16, 2022 1.320 1.440 1.250 1.250 46,413 -0.01(-0.79%)
Mar 15, 2022 1.324 1.400 1.125 1.260 90,076 -0.06(-4.55%)
Mar 14, 2022 1.590 1.680 1.300 1.320 76,762 -0.21(-13.73%)
Mar 11, 2022 1.590 1.720 1.490 1.530 100,615 -0.05(-3.16%)
Mar 10, 2022 1.740 1.840 1.580 1.580 236,286 -0.16(-9.20%)
Mar 09, 2022 1.560 1.770 1.510 1.740 152,119 +0.27(+18.37%)
Mar 08, 2022 1.530 1.640 1.400 1.470 75,062 -0.03(-2.00%)
Mar 07, 2022 1.340 1.650 1.300 1.500 84,086 +0.20(+15.38%)
Mar 04, 2022 1.400 1.400 1.260 1.300 111,103 -0.07(-5.11%)
Mar 03, 2022 1.070 1.570 1.070 1.370 458,703 +0.30(+28.04%)
Mar 02, 2022 0.9600 1.120 0.9600 1.070 50,986 +0.00(+0.00%)
Mar 01, 2022 1.090 1.145 1.000 1.070 45,933 +0.08(+8.08%)
Feb 28, 2022 0.9000 1.250 0.9000 0.9900 158,570 +0.12(+13.79%)
Feb 25, 2022 0.9000 0.9350 0.8501 0.8700 52,399 -0.04(-4.40%)
Feb 24, 2022 0.8500 1.000 0.7702 0.9100 114,181 -0.09(-9.00%)
Feb 23, 2022 1.340 1.350 0.9101 1.000 141,804 -0.24(-19.35%)
Feb 22, 2022 1.400 1.400 1.200 1.240 106,738 -0.11(-8.15%)
Feb 18, 2022 1.350 0 -0.10(-6.90%)
Feb 17, 2022 1.630 1.630 1.410 1.450 64,204 -0.11(-7.05%)
Feb 16, 2022 1.910 1.910 1.430 1.560 127,925 -0.11(-6.59%)
Feb 15, 2022 1.830 1.830 1.600 1.670 54,721 -0.04(-2.34%)
Feb 14, 2022 1.850 1.920 1.620 1.710 90,023 -0.01(-0.62%)
Feb 11, 2022 1.840 1.950 1.700 1.721 78,906 -0.14(-7.49%)
Feb 10, 2022 1.810 1.980 1.810 1.860 125,607 -0.18(-8.82%)
Feb 09, 2022 1.970 2.070 1.900 2.040 43,837 -0.01(-0.49%)
Feb 08, 2022 2.070 2.240 2.000 2.050 35,847 +0.04(+1.99%)
Feb 07, 2022 1.900 2.150 1.860 2.010 114,898 +0.10(+5.24%)
Feb 04, 2022 1.770 1.980 1.770 1.910 20,452 +0.03(+1.87%)
Feb 03, 2022 1.940 1.875 25,381 -0.02(-1.06%)
Feb 02, 2022 2.050 2.050 1.830 1.895 18,466 -0.09(-4.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.