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 )

0.9481 +0.0417 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2023 3.400 3.440 3.180 3.295 93,938 -0.25(-6.92%)
Sep 28, 2023 3.190 3.580 3.050 3.540 163,728 +0.37(+11.67%)
Sep 27, 2023 3.040 3.220 3.040 3.170 60,912 -0.05(-1.55%)
Sep 26, 2023 2.750 3.250 2.730 3.220 204,245 +0.52(+19.26%)
Sep 25, 2023 2.700 2.747 2.700 2.700 11,533 +0.00(+0.00%)
Sep 22, 2023 2.760 2.765 2.610 2.700 78,437 -0.04(-1.46%)
Sep 21, 2023 2.800 2.910 2.700 2.740 67,437 -0.08(-2.84%)
Sep 20, 2023 2.720 3.000 2.640 2.820 58,427 +0.14(+5.22%)
Sep 19, 2023 2.750 2.770 2.601 2.680 92,377 +0.01(+0.37%)
Sep 18, 2023 2.750 2.790 2.600 2.670 77,788 -0.12(-4.30%)
Sep 15, 2023 2.920 2.933 2.680 2.790 54,292 -0.04(-1.41%)
Sep 14, 2023 2.720 2.889 2.720 2.830 46,444 +0.04(+1.43%)
Sep 13, 2023 2.710 3.040 2.599 2.790 218,675 +0.11(+4.10%)
Sep 12, 2023 3.030 3.070 2.550 2.680 265,728 -0.34(-11.26%)
Sep 11, 2023 3.210 3.260 3.010 3.020 64,979 -0.24(-7.36%)
Sep 08, 2023 3.280 3.440 3.160 3.260 73,472 -0.01(-0.31%)
Sep 07, 2023 3.250 3.450 3.250 3.270 46,795 -0.01(-0.30%)
Sep 06, 2023 3.390 3.598 3.260 3.280 83,978 -0.12(-3.53%)
Sep 05, 2023 3.240 3.500 3.240 3.400 85,775 +0.13(+3.98%)
Sep 01, 2023 3.110 3.402 2.990 3.270 157,455 +0.15(+4.81%)
Aug 31, 2023 3.290 3.300 3.090 3.120 285,902 -0.17(-5.17%)
Aug 30, 2023 3.500 3.568 3.260 3.290 239,939 -0.12(-3.52%)
Aug 29, 2023 3.470 3.830 3.390 3.410 180,354 -0.11(-3.12%)
Aug 28, 2023 3.820 3.900 3.500 3.520 222,709 -0.40(-10.20%)
Aug 25, 2023 3.710 4.078 3.710 3.920 211,332 +0.22(+5.95%)
Aug 24, 2023 3.970 4.080 3.650 3.700 104,557 -0.36(-8.87%)
Aug 23, 2023 3.950 4.100 3.895 4.060 261,920 +0.20(+5.18%)
Aug 22, 2023 3.600 4.110 3.600 3.860 427,969 +0.16(+4.32%)
Aug 21, 2023 4.530 4.810 3.420 3.700 887,926 -1.00(-21.28%)
Aug 18, 2023 4.350 4.700 4.260 4.700 682,665 +0.36(+8.29%)
Aug 17, 2023 3.720 4.390 3.700 4.340 1,106,266 +0.69(+18.90%)
Aug 16, 2023 3.590 3.700 3.550 3.650 149,874 +0.05(+1.39%)
Aug 15, 2023 3.250 3.700 2.930 3.600 319,657 +0.29(+8.76%)
Aug 14, 2023 3.160 3.420 3.140 3.310 152,678 +0.05(+1.53%)
Aug 11, 2023 3.600 3.700 3.240 3.260 301,550 -0.34(-9.44%)
Aug 10, 2023 3.400 3.660 3.339 3.600 321,490 +0.27(+8.11%)
Aug 09, 2023 3.150 3.330 3.050 3.330 107,951 +0.18(+5.71%)
Aug 08, 2023 3.260 3.290 3.050 3.150 151,574 -0.14(-4.26%)
Aug 07, 2023 2.820 3.350 2.800 3.290 541,085 +0.46(+16.05%)
Aug 04, 2023 2.750 2.860 2.690 2.835 287,071 +0.15(+5.39%)
Aug 03, 2023 2.750 2.800 2.090 2.690 546,707 -0.01(-0.37%)
Aug 02, 2023 2.260 2.800 2.230 2.700 747,982 +0.53(+24.42%)
Aug 01, 2023 1.850 2.180 1.823 2.170 268,278 +0.37(+20.56%)
Jul 31, 2023 1.790 1.900 1.710 1.800 115,145 +0.00(+0.01%)
Jul 28, 2023 1.700 1.800 1.650 1.800 75,021 +0.09(+5.26%)
Jul 27, 2023 1.750 1.776 1.660 1.710 78,648 -0.06(-3.39%)
Jul 26, 2023 1.780 1.810 1.720 1.770 58,527 +0.00(+0.00%)
Jul 25, 2023 1.820 1.820 1.758 1.770 54,820 -0.05(-2.75%)
Jul 24, 2023 1.820 1.820 1.770 1.820 43,012 +0.01(+0.55%)
Jul 21, 2023 1.750 1.845 1.750 1.810 36,652 +0.06(+3.43%)
Jul 20, 2023 1.800 1.860 1.700 1.750 101,954 -0.05(-2.78%)
Jul 19, 2023 1.830 1.843 1.780 1.800 46,874 -0.06(-3.23%)
Jul 18, 2023 1.840 1.860 1.830 1.860 59,174 +0.01(+0.54%)
Jul 17, 2023 1.860 1.890 1.780 1.850 59,441 +0.00(+0.00%)
Jul 14, 2023 1.750 1.880 1.750 1.850 27,119 +0.09(+5.11%)
Jul 13, 2023 1.860 1.900 1.750 1.760 80,866 -0.12(-6.38%)
Jul 12, 2023 1.970 1.970 1.830 1.880 46,012 -0.04(-2.08%)
Jul 11, 2023 1.860 1.920 1.860 1.920 46,315 +0.04(+2.13%)
Jul 10, 2023 1.900 1.919 1.820 1.880 54,919 -0.04(-2.08%)
Jul 07, 2023 1.970 1.970 1.890 1.920 60,490 -0.05(-2.54%)
Jul 06, 2023 1.950 2.000 1.900 1.970 47,158 +0.02(+1.03%)
Jul 05, 2023 1.990 2.000 1.910 1.950 62,086 -0.04(-2.01%)
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.