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 )

0.8802 -0.0098 (-1.10%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 26, 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 (%)
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%)
Oct 03, 2022 0.6900 0.7300 0.6400 0.7299 127,997 +0.04(+6.55%)
Sep 30, 2022 0.6600 0.7069 0.6437 0.6850 67,094 +0.01(+0.76%)
Sep 29, 2022 0.6780 0.6800 0.6550 0.6798 24,600 +0.02(+2.52%)
Sep 28, 2022 0.7106 0.6784 0.6221 0.6631 43,399 +0.01(+2.00%)
Sep 27, 2022 0.6600 0.6700 0.6301 0.6501 13,720 +0.01(+0.79%)
Sep 26, 2022 0.6400 0.6799 0.6300 0.6450 41,606 +0.02(+3.20%)
Sep 23, 2022 0.6500 0.6500 0.6101 0.6250 25,671 -0.02(-3.76%)
Sep 22, 2022 0.6900 0.6900 0.6220 0.6494 18,865 -0.00(-0.09%)
Sep 21, 2022 0.6598 0.6982 0.6500 0.6500 58,686 -0.01(-1.49%)
Sep 20, 2022 0.6800 0.7017 0.6500 0.6598 10,362 -0.04(-6.27%)
Sep 19, 2022 0.7298 0.7298 0.6517 0.7039 21,897 -0.03(-3.52%)
Sep 16, 2022 0.6849 0.7296 0.6511 0.7296 31,029 +0.04(+5.80%)
Sep 15, 2022 0.7298 0.7298 0.6520 0.6896 15,946 -0.00(-0.22%)
Sep 14, 2022 0.6500 0.7300 0.6500 0.6911 103,318 +0.03(+4.71%)
Sep 13, 2022 0.6400 0.6930 0.6101 0.6600 118,245 +0.04(+7.13%)
Sep 12, 2022 0.6379 0.6400 0.6150 0.6161 30,886 -0.00(-0.65%)
Sep 09, 2022 0.6100 0.6498 0.6100 0.6201 21,890 -0.01(-2.18%)
Sep 08, 2022 0.6000 0.6350 0.6000 0.6339 81,281 +0.03(+4.86%)
Sep 07, 2022 0.6500 0.6500 0.6001 0.6045 21,931 -0.07(-10.14%)
Sep 06, 2022 0.6100 0.6727 0.6040 0.6727 24,804 +0.04(+5.79%)
Sep 02, 2022 0.6358 0.6359 0.6279 0.6359 5,833 +0.03(+4.78%)
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.