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 )

0.8875 +0.0175 (+2.01%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 1, 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 28, 2023 1.890 2.600 1.850 2.300 1,624,749 +0.41(+21.69%)
Apr 27, 2023 1.950 1.960 1.855 1.890 66,308 +0.00(+0.00%)
Apr 26, 2023 1.820 1.990 1.820 1.890 83,982 +0.07(+3.85%)
Apr 25, 2023 1.770 1.830 1.750 1.820 68,551 +0.05(+2.82%)
Apr 24, 2023 1.700 1.820 1.653 1.770 81,589 +0.07(+4.12%)
Apr 21, 2023 1.700 1.740 1.650 1.700 39,020 +0.00(+0.28%)
Apr 20, 2023 1.600 1.695 1.600 1.695 11,754 +0.10(+5.95%)
Apr 19, 2023 1.660 1.740 1.600 1.600 46,052 -0.08(-4.76%)
Apr 18, 2023 1.810 1.860 1.660 1.680 42,863 -0.16(-8.70%)
Apr 17, 2023 1.940 1.940 1.810 1.840 52,141 +0.00(+0.00%)
Apr 14, 2023 1.950 2.000 1.800 1.840 133,501 -0.15(-7.54%)
Apr 13, 2023 2.000 2.040 1.960 1.990 75,102 +0.00(+0.00%)
Apr 12, 2023 2.100 2.100 1.900 1.990 93,543 -0.08(-3.86%)
Apr 11, 2023 1.900 2.110 1.900 2.070 207,808 +0.21(+11.29%)
Apr 10, 2023 1.640 1.880 1.600 1.860 164,972 +0.26(+16.25%)
Apr 06, 2023 1.610 1.640 1.550 1.600 51,808 +0.03(+1.91%)
Apr 05, 2023 1.590 1.630 1.540 1.570 48,883 +0.00(+0.00%)
Apr 04, 2023 1.500 1.590 1.450 1.570 45,770 +0.06(+3.98%)
Apr 03, 2023 1.480 1.520 1.420 1.510 43,393 +0.02(+1.34%)
Mar 31, 2023 1.500 1.580 1.400 1.490 45,767 +0.13(+9.56%)
Mar 30, 2023 1.490 1.500 1.300 1.360 163,582 -0.10(-6.85%)
Mar 29, 2023 1.470 1.590 1.410 1.460 193,711 +0.01(+0.69%)
Mar 28, 2023 1.490 1.490 1.380 1.450 48,652 +0.04(+2.84%)
Mar 27, 2023 1.380 1.530 1.380 1.410 38,038 -0.03(-2.08%)
Mar 24, 2023 1.430 1.500 1.361 1.440 26,389 -0.06(-4.00%)
Mar 23, 2023 1.560 1.570 1.400 1.500 37,569 -0.01(-0.66%)
Mar 22, 2023 1.500 1.640 1.500 1.510 79,786 +0.00(+0.00%)
Mar 21, 2023 1.660 1.750 1.500 1.510 101,338 -0.10(-6.21%)
Mar 20, 2023 1.480 1.750 1.450 1.610 114,828 +0.06(+3.87%)
Mar 17, 2023 1.280 1.760 1.210 1.550 394,779 +0.30(+24.00%)
Mar 16, 2023 1.420 1.420 1.196 1.250 120,243 -0.12(-8.76%)
Mar 15, 2023 1.487 1.487 1.370 1.370 17,330 -0.07(-4.86%)
Mar 14, 2023 1.470 1.525 1.420 1.440 70,175 -0.03(-2.04%)
Mar 13, 2023 1.660 1.660 1.380 1.470 115,083 -0.24(-14.04%)
Mar 10, 2023 1.770 1.795 1.650 1.710 38,158 -0.03(-1.72%)
Mar 09, 2023 1.760 1.790 1.700 1.740 36,333 -0.02(-1.14%)
Mar 08, 2023 1.830 1.830 1.760 1.760 24,250 -0.07(-3.83%)
Mar 07, 2023 1.810 1.855 1.750 1.830 39,928 +0.07(+3.98%)
Mar 06, 2023 1.770 1.850 1.760 1.760 37,402 -0.01(-0.56%)
Mar 03, 2023 1.650 1.800 1.650 1.770 46,948 +0.11(+6.63%)
Mar 02, 2023 1.800 1.861 1.580 1.660 128,809 -0.18(-9.78%)
Mar 01, 2023 1.900 1.900 1.821 1.840 74,307 -0.01(-0.54%)
Feb 28, 2023 2.100 2.119 1.810 1.850 193,626 -0.26(-12.32%)
Feb 27, 2023 2.100 2.150 2.090 2.110 41,365 -0.02(-0.94%)
Feb 24, 2023 2.140 2.160 2.100 2.130 65,084 -0.03(-1.39%)
Feb 23, 2023 2.160 2.194 2.130 2.160 28,771 +0.04(+1.89%)
Feb 22, 2023 2.090 2.160 2.090 2.120 126,664 +0.04(+1.92%)
Feb 21, 2023 2.200 2.216 2.020 2.080 72,333 -0.17(-7.56%)
Feb 17, 2023 2.140 2.292 2.140 2.250 42,019 +0.09(+4.17%)
Feb 16, 2023 2.200 2.300 2.090 2.160 81,875 -0.01(-0.46%)
Feb 15, 2023 2.150 2.240 2.040 2.170 89,858 +0.05(+2.36%)
Feb 14, 2023 2.400 2.400 2.000 2.120 246,597 -0.33(-13.47%)
Feb 13, 2023 2.520 2.520 2.400 2.450 71,078 -0.08(-3.16%)
Feb 10, 2023 2.490 2.550 2.420 2.530 51,911 +0.05(+2.02%)
Feb 09, 2023 2.450 2.600 2.450 2.480 112,036 +0.04(+1.64%)
Feb 08, 2023 2.250 2.600 2.250 2.440 383,196 +0.18(+7.96%)
Feb 07, 2023 3.090 3.100 2.110 2.260 769,008 -0.72(-24.16%)
Feb 06, 2023 3.540 3.645 2.980 2.980 319,091 -0.62(-17.22%)
Feb 03, 2023 3.730 3.750 3.500 3.600 317,119 -0.26(-6.74%)
Feb 02, 2023 3.860 4.000 3.631 3.860 324,938 -0.06(-1.53%)
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.