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 UNCHANGED
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 (%)
Sep 30, 2022 0.6600 0.7069 0.6437 0.6850 67,094 +0.01(+0.76%)
Sep 29, 2022 0.6780 0.6800 0.6550 0.6798 24,600 +0.02(+2.52%)
Sep 28, 2022 0.7106 0.6784 0.6221 0.6631 43,399 +0.01(+2.00%)
Sep 27, 2022 0.6600 0.6700 0.6301 0.6501 13,720 +0.01(+0.79%)
Sep 26, 2022 0.6400 0.6799 0.6300 0.6450 41,606 +0.02(+3.20%)
Sep 23, 2022 0.6500 0.6500 0.6101 0.6250 25,671 -0.02(-3.76%)
Sep 22, 2022 0.6900 0.6900 0.6220 0.6494 18,865 -0.00(-0.09%)
Sep 21, 2022 0.6598 0.6982 0.6500 0.6500 58,686 -0.01(-1.49%)
Sep 20, 2022 0.6800 0.7017 0.6500 0.6598 10,362 -0.04(-6.27%)
Sep 19, 2022 0.7298 0.7298 0.6517 0.7039 21,897 -0.03(-3.52%)
Sep 16, 2022 0.6849 0.7296 0.6511 0.7296 31,029 +0.04(+5.80%)
Sep 15, 2022 0.7298 0.7298 0.6520 0.6896 15,946 -0.00(-0.22%)
Sep 14, 2022 0.6500 0.7300 0.6500 0.6911 103,318 +0.03(+4.71%)
Sep 13, 2022 0.6400 0.6930 0.6101 0.6600 118,245 +0.04(+7.13%)
Sep 12, 2022 0.6379 0.6400 0.6150 0.6161 30,886 -0.00(-0.65%)
Sep 09, 2022 0.6100 0.6498 0.6100 0.6201 21,890 -0.01(-2.18%)
Sep 08, 2022 0.6000 0.6350 0.6000 0.6339 81,281 +0.03(+4.86%)
Sep 07, 2022 0.6500 0.6500 0.6001 0.6045 21,931 -0.07(-10.14%)
Sep 06, 2022 0.6100 0.6727 0.6040 0.6727 24,804 +0.04(+5.79%)
Sep 02, 2022 0.6358 0.6359 0.6279 0.6359 5,833 +0.03(+4.78%)
Sep 01, 2022 0.6286 0.6723 0.6052 0.6069 32,679 -0.06(-8.86%)
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%)
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.