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 )

0.9064 +0.0154 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2024 0.8900 0.9199 0.8700 0.9064 40,775 +0.02(+1.73%)
May 08, 2024 0.9000 0.9200 0.8720 0.8910 48,320 +0.01(+1.14%)
May 07, 2024 0.8900 0.9200 0.8800 0.8810 26,228 -0.01(-1.12%)
May 06, 2024 0.9167 0.9200 0.8701 0.8910 109,718 +0.01(+1.24%)
May 03, 2024 0.9000 0.9100 0.8453 0.8801 56,773 -0.01(-1.11%)
May 02, 2024 0.9000 0.9091 0.8803 0.8900 72,061 -0.01(-1.00%)
May 01, 2024 0.8700 0.9199 0.8662 0.8990 83,009 +0.03(+3.45%)
Apr 30, 2024 0.8500 0.9049 0.8494 0.8690 42,780 +0.02(+2.82%)
Apr 29, 2024 0.8900 0.9100 0.8173 0.8452 130,130 -0.02(-2.23%)
Apr 26, 2024 0.8500 0.8899 0.8500 0.8645 81,651 -0.03(-2.87%)
Apr 25, 2024 0.8700 0.9435 0.8536 0.8900 79,614 +0.01(+1.14%)
Apr 24, 2024 0.8818 0.9000 0.8212 0.8800 39,298 -0.00(-0.23%)
Apr 23, 2024 0.8100 0.9000 0.8110 0.8820 181,602 +0.03(+3.76%)
Apr 22, 2024 0.9100 0.9100 0.8003 0.8500 184,264 -0.05(-5.79%)
Apr 19, 2024 0.9500 0.9500 0.9000 0.9022 89,596 -0.07(-6.99%)
Apr 18, 2024 0.9600 0.9799 0.9050 0.9700 156,401 +0.01(+0.52%)
Apr 17, 2024 0.9900 0.9900 0.9300 0.9650 52,535 +0.03(+2.66%)
Apr 16, 2024 1.030 1.030 0.9120 0.9400 98,944 -0.06(-6.00%)
Apr 15, 2024 1.000 1.010 0.9700 1.000 90,087 +0.01(+1.29%)
Apr 12, 2024 1.000 1.030 0.9700 0.9873 51,325 -0.00(-0.08%)
Apr 11, 2024 0.9800 1.000 0.9805 0.9881 86,131 +0.01(+0.78%)
Apr 10, 2024 1.010 1.010 0.9701 0.9805 106,261 -0.02(-1.92%)
Apr 09, 2024 0.9900 1.020 0.9614 0.9997 153,093 +0.00(+0.03%)
Apr 08, 2024 0.9700 1.030 0.9420 0.9994 319,423 +0.04(+3.92%)
Apr 05, 2024 0.9500 0.9617 0.9200 0.9617 118,576 +0.01(+1.23%)
Apr 04, 2024 0.9400 0.9580 0.9363 0.9500 244,624 +0.00(+0.00%)
Apr 03, 2024 0.9690 0.9690 0.9123 0.9500 123,933 +0.01(+1.09%)
Apr 02, 2024 0.9900 0.9900 0.9044 0.9398 211,234 -0.01(-1.13%)
Apr 01, 2024 0.9700 0.9850 0.9400 0.9505 296,669 -0.01(-0.99%)
Mar 28, 2024 0.9800 0.9800 0.9450 0.9600 290,017 +0.01(+1.00%)
Mar 27, 2024 0.9700 0.9987 0.9500 0.9505 447,726 +0.01(+1.11%)
Mar 26, 2024 1.010 1.040 0.9400 0.9401 2,552,879 -0.71(-43.02%)
Mar 25, 2024 1.620 1.670 1.540 1.650 124,409 +0.10(+6.45%)
Mar 22, 2024 1.410 1.550 1.390 1.550 68,165 +0.14(+9.93%)
Mar 21, 2024 1.480 1.500 1.330 1.410 185,241 -0.05(-3.42%)
Mar 20, 2024 1.550 1.573 1.450 1.460 69,081 -0.05(-3.31%)
Mar 19, 2024 1.530 1.650 1.472 1.510 55,912 -0.03(-1.95%)
Mar 18, 2024 1.630 1.700 1.500 1.540 78,287 -0.07(-4.35%)
Mar 15, 2024 1.560 1.690 1.500 1.610 61,418 +0.01(+0.63%)
Mar 14, 2024 1.520 1.600 1.400 1.600 70,918 +0.10(+6.67%)
Mar 13, 2024 1.590 1.700 1.500 1.500 76,893 -0.08(-5.36%)
Mar 12, 2024 1.550 1.740 1.550 1.585 92,043 +0.04(+2.92%)
Mar 11, 2024 1.710 1.740 1.520 1.540 81,617 +0.01(+0.65%)
Mar 08, 2024 1.740 1.740 1.350 1.530 338,667 -0.21(-12.07%)
Mar 07, 2024 1.770 1.798 1.730 1.740 38,197 -0.06(-3.60%)
Mar 06, 2024 1.850 1.850 1.780 1.805 32,585 -0.02(-0.82%)
Mar 05, 2024 1.800 1.902 1.800 1.820 22,489 -0.05(-2.67%)
Mar 04, 2024 1.930 1.930 1.840 1.870 37,831 -0.04(-2.09%)
Mar 01, 2024 1.760 1.910 1.730 1.910 152,015 +0.16(+9.14%)
Feb 29, 2024 1.900 1.900 1.730 1.750 41,585 -0.01(-0.57%)
Feb 28, 2024 1.810 1.810 1.708 1.760 48,913 -0.03(-1.68%)
Feb 27, 2024 1.820 1.930 1.780 1.790 44,472 -0.11(-5.79%)
Feb 26, 2024 1.930 1.930 1.820 1.900 59,798 -0.02(-1.04%)
Feb 23, 2024 1.930 1.977 1.850 1.920 40,269 +0.04(+2.13%)
Feb 22, 2024 1.910 1.970 1.770 1.880 49,337 +0.06(+3.29%)
Feb 21, 2024 1.720 1.845 1.700 1.820 18,692 +0.10(+5.81%)
Feb 20, 2024 1.730 1.800 1.720 1.720 48,385 -0.04(-2.27%)
Feb 16, 2024 1.780 1.820 1.750 1.760 40,596 -0.03(-1.68%)
Feb 15, 2024 1.820 1.820 1.730 1.790 58,980 -0.06(-3.24%)
Feb 14, 2024 1.920 1.930 1.810 1.850 41,323 -0.07(-3.65%)
Feb 13, 2024 2.020 2.045 2.020 1.920 27,781 -0.10(-4.95%)
Feb 12, 2024 2.010 2.050 1.985 2.020 52,466 +0.06(+3.06%)
Feb 09, 2024 1.970 2.080 1.780 1.960 164,877 -0.05(-2.49%)
Feb 08, 2024 2.020 2.200 1.960 2.010 52,561 +0.00(+0.00%)
Feb 07, 2024 2.190 2.250 1.952 2.010 136,677 -0.24(-10.67%)
Feb 06, 2024 2.180 2.300 2.120 2.250 165,367 +0.13(+6.13%)
Feb 05, 2024 2.150 2.250 1.990 2.120 142,643 +0.00(+0.00%)
Feb 02, 2024 1.800 2.150 1.750 2.120 527,374 +0.38(+21.84%)
Feb 01, 2024 1.540 1.880 1.530 1.740 494,157 +0.25(+16.78%)
Jan 31, 2024 1.570 1.600 1.480 1.490 38,035 -0.11(-6.88%)
Jan 30, 2024 1.580 1.620 1.510 1.600 17,373 -0.02(-1.23%)
Jan 29, 2024 1.610 1.655 1.500 1.620 58,495 +0.01(+0.62%)
Jan 26, 2024 1.630 1.660 1.610 1.610 55,462 -0.04(-2.72%)
Jan 25, 2024 1.600 1.670 1.600 1.655 42,575 +0.06(+4.09%)
Jan 24, 2024 1.650 1.670 1.560 1.590 28,805 +0.02(+1.27%)
Jan 23, 2024 1.570 1.659 1.530 1.570 24,353 -0.01(-0.63%)
Jan 22, 2024 1.500 1.680 1.500 1.580 17,515 +0.05(+3.27%)
Jan 19, 2024 1.690 1.700 1.500 1.530 160,678 -0.12(-7.27%)
Jan 18, 2024 1.670 1.700 1.610 1.650 37,169 -0.03(-1.79%)
Jan 17, 2024 1.730 1.790 1.660 1.680 80,467 -0.02(-1.18%)
Jan 16, 2024 1.710 1.730 1.670 1.700 22,713 +0.00(+0.00%)
Jan 12, 2024 1.710 1.730 1.670 1.700 24,197 +0.00(+0.00%)
Jan 11, 2024 1.830 1.880 1.660 1.700 94,678 -0.18(-9.57%)
Jan 10, 2024 1.950 1.950 1.780 1.880 38,881 +0.10(+5.62%)
Jan 09, 2024 1.710 1.820 1.710 1.780 23,844 +0.08(+4.71%)
Jan 08, 2024 1.750 1.799 1.650 1.700 50,687 -0.07(-3.95%)
Jan 05, 2024 1.670 1.805 1.670 1.770 15,666 +0.12(+7.27%)
Jan 04, 2024 1.690 1.800 1.570 1.650 113,720 -0.03(-1.79%)
Jan 03, 2024 2.030 2.160 1.485 1.680 203,275 -0.42(-20.00%)
Jan 02, 2024 2.050 2.288 1.990 2.100 149,777 +0.11(+5.53%)
Dec 29, 2023 1.760 2.040 1.760 1.990 107,696 +0.19(+10.56%)
Dec 28, 2023 1.790 1.900 1.700 1.800 105,827 +0.03(+1.69%)
Dec 27, 2023 1.550 1.790 1.491 1.770 169,048 +0.30(+20.41%)
Dec 26, 2023 1.370 1.550 1.340 1.470 208,833 +0.16(+12.21%)
Dec 22, 2023 1.360 1.400 1.270 1.310 63,882 -0.01(-0.76%)
Dec 21, 2023 1.260 1.400 1.200 1.320 210,594 +0.03(+2.33%)
Dec 20, 2023 1.250 1.300 1.200 1.290 80,587 +0.09(+7.50%)
Dec 19, 2023 1.400 1.437 1.140 1.200 145,476 -0.20(-14.29%)
Dec 18, 2023 1.490 1.500 1.390 1.400 40,821 -0.05(-3.45%)
Dec 15, 2023 1.480 1.540 1.360 1.450 101,404 +0.07(+5.07%)
Dec 14, 2023 1.450 1.510 1.380 1.380 49,288 -0.05(-3.50%)
Dec 13, 2023 1.450 1.510 1.400 1.430 55,640 -0.05(-3.38%)
Dec 12, 2023 1.530 1.600 1.420 1.480 76,496 -0.03(-1.99%)
Dec 11, 2023 1.540 1.540 1.400 1.510 65,793 -0.03(-1.95%)
Dec 08, 2023 1.670 1.670 1.480 1.540 70,840 -0.06(-3.75%)
Dec 07, 2023 1.660 1.670 1.500 1.600 45,305 +0.05(+3.23%)
Dec 06, 2023 1.670 1.714 1.490 1.550 42,524 -0.07(-4.32%)
Dec 05, 2023 1.630 1.718 1.550 1.620 25,914 -0.03(-1.82%)
Dec 04, 2023 1.790 1.790 1.650 1.650 46,809 -0.08(-4.62%)
Dec 01, 2023 1.740 1.820 1.610 1.730 130,322 +0.08(+4.85%)
Nov 30, 2023 1.660 1.750 1.650 1.650 87,804 +0.00(+0.00%)
Nov 29, 2023 1.590 1.700 1.590 1.650 58,618 +0.05(+3.12%)
Nov 28, 2023 1.610 1.690 1.590 1.600 83,686 +0.00(+0.01%)
Nov 27, 2023 1.850 1.860 1.600 1.600 114,217 -0.20(-11.11%)
Nov 24, 2023 1.830 1.830 1.760 1.800 16,096 +0.05(+2.86%)
Nov 22, 2023 1.730 1.850 1.730 1.750 36,125 -0.01(-0.57%)
Nov 21, 2023 1.800 1.894 1.700 1.760 28,256 +0.01(+0.57%)
Nov 20, 2023 1.930 2.010 1.710 1.750 118,700 -0.16(-8.38%)
Nov 17, 2023 1.830 1.920 1.800 1.910 55,039 +0.09(+4.95%)
Nov 16, 2023 1.900 2.040 1.820 1.820 27,675 -0.12(-6.19%)
Nov 15, 2023 2.000 2.120 1.850 1.940 52,944 -0.02(-1.02%)
Nov 14, 2023 2.070 2.100 1.810 1.960 134,132 -0.13(-6.22%)
Nov 13, 2023 2.110 2.241 2.000 2.090 54,336 -0.02(-0.95%)
Nov 10, 2023 2.120 2.300 2.080 2.110 58,096 -0.07(-3.21%)
Nov 09, 2023 2.300 2.317 2.060 2.180 35,656 -0.16(-6.84%)
Nov 08, 2023 2.530 2.530 2.130 2.340 30,358 -0.08(-3.31%)
Nov 07, 2023 2.240 2.570 2.240 2.420 114,836 +0.18(+8.04%)
Nov 06, 2023 2.240 2.340 2.150 2.240 75,406 -0.06(-2.61%)
Nov 03, 2023 2.290 2.410 2.200 2.300 49,252 -0.01(-0.43%)
Nov 02, 2023 2.440 2.610 2.200 2.310 79,952 -0.12(-4.94%)
Nov 01, 2023 2.420 2.640 2.370 2.430 124,342 -0.01(-0.41%)
Oct 31, 2023 2.280 2.750 2.140 2.440 116,998 +0.16(+7.02%)
Oct 30, 2023 2.170 2.389 2.058 2.280 87,735 +0.24(+11.76%)
Oct 27, 2023 2.250 2.260 2.030 2.040 57,442 -0.22(-9.73%)
Oct 26, 2023 2.250 2.445 2.110 2.260 134,562 -0.03(-1.31%)
Oct 25, 2023 2.420 2.485 2.250 2.290 121,446 -0.11(-4.58%)
Oct 24, 2023 2.350 2.570 2.260 2.400 439,388 -0.34(-12.41%)
Oct 23, 2023 2.700 2.840 2.680 2.740 84,412 +0.04(+1.48%)
Oct 20, 2023 2.780 2.850 2.700 2.700 153,591 -0.04(-1.46%)
Oct 19, 2023 2.720 2.850 2.700 2.740 136,230 +0.04(+1.48%)
Oct 18, 2023 2.760 2.862 2.700 2.700 1,629,503 -0.12(-4.26%)
Oct 17, 2023 2.910 3.030 2.800 2.820 142,884 -0.21(-6.93%)
Oct 16, 2023 3.100 3.228 3.020 3.030 145,802 -0.13(-4.11%)
Oct 13, 2023 2.950 3.265 2.950 3.160 203,320 +0.21(+7.12%)
Oct 12, 2023 2.920 3.040 2.910 2.950 61,730 -0.05(-1.67%)
Oct 11, 2023 2.920 3.100 2.920 3.000 93,866 +0.02(+0.67%)
Oct 10, 2023 3.100 3.155 2.900 2.980 95,902 -0.06(-1.97%)
Oct 09, 2023 2.880 3.100 2.880 3.040 70,062 +0.07(+2.36%)
Oct 06, 2023 2.890 3.360 2.860 2.970 95,090 +0.11(+3.85%)
Oct 05, 2023 2.900 2.950 2.850 2.860 34,015 -0.04(-1.38%)
Oct 04, 2023 3.130 3.380 2.880 2.900 123,927 -0.26(-8.23%)
Oct 03, 2023 3.180 3.259 3.080 3.160 57,598 -0.14(-4.24%)
Oct 02, 2023 3.190 3.405 3.180 3.300 38,177 +0.00(+0.15%)
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%)
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.