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 )

0.8645 -0.0255 (-2.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 0.6550 0.6839 0.6101 0.6659 61,372 -0.01(-0.98%)
Aug 30, 2022 0.6200 0.7138 0.6200 0.6725 51,967 +0.05(+8.71%)
Aug 29, 2022 0.6200 0.6405 0.6050 0.6186 22,846 +0.01(+2.25%)
Aug 26, 2022 0.6400 0.6919 0.6000 0.6050 47,981 -0.05(-7.49%)
Aug 25, 2022 0.6501 0.6825 0.6010 0.6540 81,241 +0.00(+0.62%)
Aug 24, 2022 0.6580 0.6829 0.6400 0.6500 64,100 -0.01(-2.01%)
Aug 23, 2022 0.6800 0.6834 0.6017 0.6633 59,387 +0.00(+0.30%)
Aug 22, 2022 0.6798 0.6943 0.6200 0.6613 54,259 +0.00(+0.20%)
Aug 19, 2022 0.7000 0.7198 0.6300 0.6600 186,073 -0.06(-8.73%)
Aug 18, 2022 0.7472 0.7640 0.7000 0.7231 78,808 -0.05(-6.05%)
Aug 17, 2022 0.8700 0.8760 0.7400 0.7697 112,775 -0.11(-12.09%)
Aug 16, 2022 0.8000 0.8950 0.7500 0.8756 229,821 +0.10(+12.29%)
Aug 15, 2022 0.8500 0.8500 0.7000 0.7798 318,607 -0.06(-7.17%)
Aug 12, 2022 0.7100 1.230 0.6500 0.8400 4,734,489 +0.14(+19.97%)
Aug 11, 2022 0.7500 0.7500 0.6500 0.7002 69,727 -0.04(-5.15%)
Aug 10, 2022 0.7301 0.7770 0.7000 0.7382 44,408 +0.01(+1.12%)
Aug 09, 2022 0.7800 0.7800 0.7182 0.7300 8,943 -0.02(-2.67%)
Aug 08, 2022 0.7800 0.7800 0.7500 0.7500 42,533 +0.02(+2.07%)
Aug 05, 2022 0.7000 0.7400 0.6552 0.7348 22,429 +0.04(+6.49%)
Aug 04, 2022 0.7130 0.7600 0.6550 0.6900 28,863 -0.05(-6.14%)
Aug 03, 2022 0.7479 0.7486 0.6365 0.7351 99,254 -0.01(-1.47%)
Aug 02, 2022 0.7400 0.7479 0.7102 0.7461 49,666 +0.01(+0.76%)
Aug 01, 2022 0.6477 0.7480 0.6100 0.7405 129,096 +0.09(+14.33%)
Jul 29, 2022 0.6208 0.6601 0.5861 0.6477 15,721 +0.01(+1.38%)
Jul 28, 2022 0.6620 0.6620 0.6000 0.6389 34,069 -0.02(-3.52%)
Jul 27, 2022 0.6800 0.6800 0.6300 0.6622 42,214 -0.04(-5.71%)
Jul 26, 2022 0.6959 0.7480 0.6647 0.7023 26,594 +0.03(+4.31%)
Jul 25, 2022 0.7299 0.7480 0.6500 0.6733 60,189 -0.03(-3.81%)
Jul 22, 2022 0.7137 0.7200 0.6795 0.7000 39,552 -0.02(-2.13%)
Jul 21, 2022 0.6800 0.7200 0.6606 0.7152 35,722 +0.02(+3.23%)
Jul 20, 2022 0.6300 0.7000 0.6212 0.6928 98,461 +0.06(+9.95%)
Jul 19, 2022 0.6541 0.6990 0.6301 0.6301 62,951 -0.04(-6.37%)
Jul 18, 2022 0.6990 0.6990 0.6373 0.6730 31,342 -0.02(-3.40%)
Jul 15, 2022 0.6538 0.6990 0.6538 0.6967 61,682 +0.04(+5.58%)
Jul 14, 2022 0.6541 0.6600 0.6005 0.6599 20,281 -0.00(-0.65%)
Jul 13, 2022 0.6700 0.6990 0.6401 0.6642 49,962 -0.00(-0.66%)
Jul 12, 2022 0.5900 0.6838 0.5610 0.6686 188,856 +0.08(+13.28%)
Jul 11, 2022 0.5900 0.5991 0.5842 0.5902 67,875 -0.02(-2.75%)
Jul 08, 2022 0.5800 0.6200 0.5800 0.6069 158,151 +0.01(+2.52%)
Jul 07, 2022 0.5803 0.6100 0.5803 0.5920 116,083 -0.01(-1.33%)
Jul 06, 2022 0.6268 0.6268 0.5950 0.6000 52,897 +0.00(+0.50%)
Jul 05, 2022 0.5500 0.6427 0.5400 0.5970 36,786 +0.04(+6.36%)
Jul 01, 2022 0.5900 0.6297 0.5507 0.5613 60,454 -0.02(-4.05%)
Jun 30, 2022 0.5600 0.5900 0.5600 0.5850 32,558 -0.01(-1.02%)
Jun 29, 2022 0.6000 0.6372 0.5629 0.5910 86,871 -0.05(-7.25%)
Jun 28, 2022 0.8000 0.8075 0.6001 0.6372 86,414 -0.11(-14.92%)
Jun 27, 2022 0.6380 0.8356 0.6005 0.7489 260,849 +0.13(+21.73%)
Jun 24, 2022 0.5500 0.7950 0.5500 0.6152 730,258 +0.08(+14.99%)
Jun 23, 2022 0.5160 0.5350 0.4501 0.5350 215,851 +0.02(+3.68%)
Jun 22, 2022 0.5531 0.5807 0.4701 0.5160 107,155 -0.04(-7.99%)
Jun 21, 2022 0.6100 0.6150 0.5600 0.5608 48,873 -0.01(-2.45%)
Jun 17, 2022 0.5500 0.6297 0.5500 0.5749 113,647 -0.02(-3.99%)
Jun 16, 2022 0.6000 0.6590 0.5701 0.5988 304,200 +0.04(+6.28%)
Jun 15, 2022 0.8000 0.8453 0.5300 0.5634 575,895 -0.29(-33.80%)
Jun 14, 2022 0.8300 0.8800 0.8088 0.8510 27,999 +0.05(+6.18%)
Jun 13, 2022 0.8550 0.9000 0.8000 0.8015 58,362 -0.12(-12.88%)
Jun 10, 2022 0.8104 1.100 0.7522 0.9200 225,867 +0.02(+1.66%)
Jun 09, 2022 0.8104 0.9500 0.8101 0.9050 81,835 +0.08(+9.43%)
Jun 08, 2022 0.8205 0.8903 0.8000 0.8270 53,632 +0.03(+3.37%)
Jun 07, 2022 0.8100 0.8401 0.8000 0.8000 57,157 -0.04(-4.35%)
Jun 06, 2022 0.9199 0.9199 0.8236 0.8364 64,495 -0.09(-9.85%)
Jun 03, 2022 0.9300 0.9418 0.8800 0.9278 67,808 -0.01(-0.77%)
Jun 02, 2022 0.9700 0.9998 0.8682 0.9350 123,196 -0.05(-5.56%)
Jun 01, 2022 1.050 1.130 0.9500 0.9900 181,642 -0.03(-2.94%)
May 31, 2022 0.9800 1.038 0.9109 1.020 302,863 +0.06(+6.25%)
May 27, 2022 0.9700 1.010 0.9401 0.9600 186,787 -0.04(-3.90%)
May 26, 2022 1.030 1.032 0.8882 0.9990 178,072 -0.16(-13.88%)
May 25, 2022 0.9000 1.250 0.9000 1.160 718,462 +0.26(+28.42%)
May 24, 2022 0.7100 1.030 0.7100 0.9033 672,988 +0.15(+20.44%)
May 23, 2022 0.8091 0.8091 0.7400 0.7500 21,026 -0.02(-2.51%)
May 20, 2022 0.7688 0.7706 0.7200 0.7693 42,259 +0.00(+0.47%)
May 19, 2022 0.6700 0.7700 0.6500 0.7657 84,763 +0.13(+19.96%)
May 18, 2022 0.7083 0.7150 0.5850 0.6383 65,012 -0.05(-7.35%)
May 17, 2022 0.7700 0.7949 0.6486 0.6889 113,776 -0.08(-10.53%)
May 16, 2022 0.8500 0.8500 0.7500 0.7700 91,533 -0.05(-6.10%)
May 13, 2022 0.9200 0.9200 0.8200 0.8200 119,214 +0.01(+1.41%)
May 12, 2022 1.210 1.225 0.6788 0.8086 384,059 -0.43(-34.79%)
May 11, 2022 1.420 1.420 1.230 1.240 82,196 -0.13(-9.49%)
May 10, 2022 1.520 1.770 1.360 1.370 81,849 -0.13(-8.67%)
May 09, 2022 1.710 1.800 1.500 1.500 38,195 -0.22(-12.79%)
May 06, 2022 1.745 1.745 1.710 1.720 4,557 -0.01(-0.58%)
May 05, 2022 1.790 1.800 1.720 1.730 29,476 -0.06(-3.35%)
May 04, 2022 1.810 1.890 1.761 1.790 41,018 +0.02(+1.13%)
May 03, 2022 1.840 1.840 1.760 1.770 28,017 -0.03(-1.67%)
May 02, 2022 1.640 1.890 1.570 1.800 116,907 +0.11(+6.51%)
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%)
Feb 01, 2022 1.990 2.120 1.830 1.990 106,853 +0.22(+12.43%)
Jan 31, 2022 1.867 1.915 1.770 27,969 +0.02(+0.85%)
Jan 28, 2022 1.680 1.795 1.550 1.755 77,794 +0.14(+9.01%)
Jan 27, 2022 1.710 1.820 1.610 1.610 64,852 -0.10(-5.85%)
Jan 26, 2022 1.760 1.870 1.696 1.710 12,591 +0.02(+1.18%)
Jan 25, 2022 1.700 1.724 1.550 1.690 139,967 -0.11(-6.11%)
Jan 24, 2022 1.910 1.910 1.700 1.800 108,622 -0.13(-6.74%)
Jan 21, 2022 2.010 2.050 1.750 1.930 78,673 -0.06(-3.24%)
Jan 20, 2022 2.040 2.110 1.940 1.995 80,046 -0.20(-8.92%)
Jan 19, 2022 2.310 2.310 2.000 2.190 88,343 -0.12(-5.19%)
Jan 18, 2022 2.220 2.330 2.120 2.310 101,287 +0.09(+4.05%)
Jan 14, 2022 2.220 0 +0.14(+6.73%)
Jan 13, 2022 2.170 2.230 2.030 2.080 64,940 -0.16(-7.14%)
Jan 12, 2022 2.050 2.390 1.990 2.240 121,746 +0.09(+4.19%)
Jan 11, 2022 1.890 2.180 1.791 2.150 136,366 +0.26(+13.76%)
Jan 10, 2022 2.250 2.250 1.710 1.890 563,329 -0.31(-14.09%)
Jan 07, 2022 2.550 2.570 2.010 2.200 330,546 -0.29(-11.65%)
Jan 06, 2022 2.700 2.850 2.250 2.490 1,206,873 +0.19(+8.26%)
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.