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 )

0.8690 +0.0238 (+2.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Jun 30, 2023 2.020 2.020 1.950 1.970 59,025 -0.03(-1.50%)
Jun 29, 2023 1.980 2.020 1.900 2.000 156,715 +0.09(+4.71%)
Jun 28, 2023 1.790 1.970 1.790 1.910 169,922 +0.11(+6.11%)
Jun 27, 2023 1.760 1.930 1.712 1.800 167,705 +0.07(+4.05%)
Jun 26, 2023 1.770 1.800 1.700 1.730 114,378 -0.04(-2.26%)
Jun 23, 2023 1.740 1.770 1.630 1.770 126,782 +0.06(+3.51%)
Jun 22, 2023 1.750 1.750 1.650 1.710 42,339 +0.04(+2.40%)
Jun 21, 2023 1.730 1.790 1.650 1.670 107,742 -0.05(-2.91%)
Jun 20, 2023 1.740 1.780 1.419 1.720 191,201 +0.09(+5.52%)
Jun 16, 2023 1.620 1.730 1.620 1.630 76,463 -0.02(-1.21%)
Jun 15, 2023 1.690 1.760 1.610 1.650 123,844 -0.06(-3.51%)
Jun 14, 2023 1.750 1.750 1.610 1.710 154,386 -0.04(-2.29%)
Jun 13, 2023 1.720 1.780 1.720 1.750 139,815 +0.05(+2.94%)
Jun 12, 2023 1.800 2.180 1.640 1.700 318,435 -0.14(-7.61%)
Jun 09, 2023 2.000 2.050 1.809 1.840 74,106 -0.13(-6.60%)
Jun 08, 2023 1.900 2.000 1.850 1.970 65,592 +0.07(+3.68%)
Jun 07, 2023 1.900 1.900 1.800 1.900 60,132 +0.05(+2.70%)
Jun 06, 2023 1.800 1.903 1.770 1.850 105,113 +0.06(+3.35%)
Jun 05, 2023 1.810 1.830 1.770 1.790 32,249 +0.02(+1.13%)
Jun 02, 2023 1.830 1.910 1.750 1.770 101,786 -0.04(-2.21%)
Jun 01, 2023 1.780 1.840 1.705 1.810 91,730 +0.03(+1.69%)
May 31, 2023 1.780 1.860 1.780 1.780 75,026 -0.05(-2.73%)
May 30, 2023 1.850 1.878 1.750 1.830 45,331 +0.05(+2.81%)
May 26, 2023 1.780 1.865 1.770 1.780 73,377 +0.03(+1.71%)
May 25, 2023 1.810 1.894 1.750 1.750 72,673 -0.11(-5.91%)
May 24, 2023 1.850 1.940 1.800 1.860 84,562 +0.00(+0.00%)
May 23, 2023 1.900 1.940 1.860 1.860 35,943 -0.04(-2.11%)
May 22, 2023 1.900 1.980 1.860 1.900 113,425 -0.01(-0.52%)
May 19, 2023 1.900 1.950 1.800 1.910 111,049 +0.01(+0.53%)
May 18, 2023 1.830 1.920 1.770 1.900 204,871 +0.14(+7.95%)
May 17, 2023 1.610 1.850 1.600 1.760 156,942 +0.16(+10.00%)
May 16, 2023 1.530 1.603 1.520 1.600 56,409 +0.09(+5.96%)
May 15, 2023 1.600 1.660 1.470 1.510 87,660 -0.09(-5.63%)
May 12, 2023 1.620 1.680 1.590 1.600 83,702 -0.02(-1.23%)
May 11, 2023 1.720 1.792 1.600 1.620 119,636 -0.16(-9.24%)
May 10, 2023 1.920 1.920 1.750 1.785 43,916 -0.09(-4.55%)
May 09, 2023 2.040 2.040 1.760 1.870 140,142 -0.12(-6.03%)
May 08, 2023 2.040 2.040 1.940 1.990 63,148 +0.03(+1.53%)
May 05, 2023 1.950 2.110 1.950 1.960 64,679 +0.01(+0.51%)
May 04, 2023 2.010 2.130 1.900 1.950 102,972 -0.08(-3.94%)
May 03, 2023 2.070 2.200 2.000 2.030 136,112 -0.09(-4.25%)
May 02, 2023 2.240 2.330 2.080 2.120 245,101 -0.09(-4.07%)
May 01, 2023 2.270 2.280 2.170 2.210 197,290 -0.09(-3.91%)
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%)
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.