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 +0.0050 (+0.52%)
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 (%)
Dec 30, 2022 2.350 2.440 2.180 2.370 231,677 -0.08(-3.27%)
Dec 29, 2022 1.910 2.460 1.900 2.450 303,096 +0.54(+28.27%)
Dec 28, 2022 2.020 2.050 1.710 1.910 229,400 -0.10(-4.98%)
Dec 27, 2022 2.370 2.490 1.750 2.010 737,746 -0.52(-20.55%)
Dec 23, 2022 2.680 3.090 2.150 2.530 1,452,283 -0.23(-8.33%)
Dec 22, 2022 1.750 3.270 1.710 2.760 5,919,171 +1.10(+66.27%)
Dec 21, 2022 1.190 1.800 1.180 1.660 1,540,950 +0.49(+41.88%)
Dec 20, 2022 1.400 1.440 1.000 1.170 1,251,356 -0.23(-16.43%)
Dec 19, 2022 0.8600 1.800 0.8400 1.400 2,570,045 +0.50(+55.21%)
Dec 16, 2022 0.9100 0.9300 0.8004 0.9020 37,784 -0.01(-0.89%)
Dec 15, 2022 0.7469 0.9688 0.7469 0.9101 128,468 +0.14(+18.19%)
Dec 14, 2022 0.9300 0.9300 0.7000 0.7700 245,383 -0.16(-17.58%)
Dec 13, 2022 1.000 1.020 0.9001 0.9342 85,896 -0.07(-6.57%)
Dec 12, 2022 1.100 1.110 0.9501 0.9999 480,561 +0.13(+14.96%)
Dec 09, 2022 0.8890 0.8900 0.6810 0.8698 111,857 -0.00(-0.02%)
Dec 08, 2022 0.9240 0.9702 0.8401 0.8700 49,140 -0.05(-5.18%)
Dec 07, 2022 0.9700 0.9800 0.8800 0.9175 36,681 -0.03(-3.42%)
Dec 06, 2022 1.050 1.050 0.9200 0.9500 33,623 -0.05(-5.00%)
Dec 05, 2022 0.9800 1.135 0.9800 1.000 68,328 +0.02(+1.73%)
Dec 02, 2022 1.000 1.020 0.9200 0.9830 78,620 +0.05(+5.70%)
Dec 01, 2022 0.9800 1.260 0.8120 0.9300 1,003,299 +0.05(+5.68%)
Nov 30, 2022 0.8280 0.8800 0.7600 0.8800 141,674 +0.10(+12.89%)
Nov 29, 2022 0.8200 0.8679 0.7001 0.7795 203,613 +0.08(+11.77%)
Nov 28, 2022 0.6825 0.7389 0.6111 0.6974 22,712 +0.06(+9.38%)
Nov 25, 2022 0.6610 0.6610 0.6022 0.6376 4,587 -0.05(-7.62%)
Nov 23, 2022 0.6909 0.7397 0.6520 0.6902 33,611 -0.01(-1.41%)
Nov 22, 2022 0.6900 0.7509 0.6500 0.7001 34,706 -0.02(-2.11%)
Nov 21, 2022 0.6200 0.7417 0.6140 0.7152 39,984 +0.10(+15.35%)
Nov 18, 2022 0.5900 0.6500 0.5900 0.6200 91,433 +0.03(+4.48%)
Nov 17, 2022 0.6400 0.6996 0.5867 0.5934 53,180 -0.05(-8.37%)
Nov 16, 2022 0.7300 0.7684 0.6250 0.6476 79,149 -0.10(-13.65%)
Nov 15, 2022 0.7700 0.7800 0.7500 0.7500 14,618 -0.03(-3.23%)
Nov 14, 2022 0.7600 0.7880 0.7500 0.7750 36,896 +0.01(+1.31%)
Nov 11, 2022 0.7401 0.8100 0.7401 0.7650 17,692 -0.04(-4.91%)
Nov 10, 2022 0.8000 0.8398 0.7900 0.8045 17,077 +0.01(+1.48%)
Nov 09, 2022 0.8249 0.8249 0.7604 0.7928 30,590 -0.01(-0.65%)
Nov 08, 2022 0.7805 0.8187 0.7620 0.7980 28,703 +0.02(+2.15%)
Nov 07, 2022 0.8100 0.8361 0.7500 0.7812 40,108 -0.04(-4.55%)
Nov 04, 2022 0.8203 0.8400 0.7700 0.8184 78,420 +0.03(+4.29%)
Nov 03, 2022 0.8500 0.8500 0.7710 0.7847 8,988 +0.01(+1.91%)
Nov 02, 2022 0.8500 0.8800 0.7144 0.7700 135,479 -0.08(-9.28%)
Nov 01, 2022 0.7500 0.8500 0.7500 0.8488 96,004 +0.10(+13.10%)
Oct 31, 2022 0.7388 0.7505 0.6800 0.7505 31,101 +0.01(+1.58%)
Oct 28, 2022 0.8200 0.8200 0.6809 0.7388 53,598 -0.08(-9.90%)
Oct 27, 2022 0.9030 0.9030 0.7500 0.8200 63,762 +0.06(+7.75%)
Oct 26, 2022 0.7900 0.7900 0.6803 0.7610 82,683 +0.02(+2.84%)
Oct 25, 2022 0.7355 0.7400 0.6450 0.7400 153,373 +0.10(+15.61%)
Oct 24, 2022 0.9900 1.030 0.5150 0.6401 559,506 -0.24(-27.66%)
Oct 21, 2022 0.7669 0.9000 0.6800 0.8849 366,563 +0.15(+21.02%)
Oct 20, 2022 0.6400 0.8400 0.6398 0.7312 595,035 +0.13(+20.94%)
Oct 19, 2022 0.5800 0.6390 0.5800 0.6046 25,422 +0.05(+9.91%)
Oct 18, 2022 0.4822 0.5670 0.4822 0.5501 37,927 +0.07(+13.77%)
Oct 17, 2022 0.4457 0.5061 0.4456 0.4835 32,666 +0.04(+9.56%)
Oct 14, 2022 0.4706 0.4706 0.4100 0.4413 45,841 -0.05(-9.70%)
Oct 13, 2022 0.5000 0.5100 0.4705 0.4887 24,353 +0.01(+1.12%)
Oct 12, 2022 0.4600 0.5093 0.4600 0.4833 29,578 +0.06(+15.07%)
Oct 11, 2022 0.5100 0.5100 0.4044 0.4200 83,972 -0.10(-19.23%)
Oct 10, 2022 0.5200 0.5200 0.5024 0.5200 15,995 +0.02(+3.59%)
Oct 07, 2022 0.6080 0.6199 0.4850 0.5020 91,578 -0.11(-17.69%)
Oct 06, 2022 0.6400 0.6500 0.5700 0.6099 125,381 -0.04(-6.17%)
Oct 05, 2022 0.6810 0.7039 0.6400 0.6500 30,743 -0.04(-5.12%)
Oct 04, 2022 0.7299 0.7299 0.6788 0.6851 58,379 -0.04(-6.14%)
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.