Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apptech Corp (NQ: APCX )

0.5990 -0.0110 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 26, 2024 0.6190 0.6199 0.5651 0.6100 148,905 +0.02(+2.57%)
Sep 25, 2024 0.5999 0.6232 0.5400 0.5947 447,379 -0.01(-1.25%)
Sep 24, 2024 0.6200 0.6398 0.6000 0.6022 230,773 -0.03(-5.17%)
Sep 23, 2024 0.6867 0.6898 0.6145 0.6350 353,400 -0.05(-7.53%)
Sep 20, 2024 0.7530 0.7615 0.6547 0.6867 339,768 -0.05(-7.22%)
Sep 19, 2024 0.8100 0.8500 0.7000 0.7401 810,172 -0.02(-2.75%)
Sep 18, 2024 0.9000 0.9200 0.7536 0.7610 860,200 -0.08(-9.51%)
Sep 17, 2024 0.8400 0.9000 0.8100 0.8410 305,835 +0.02(+2.56%)
Sep 16, 2024 0.8500 0.8500 0.8100 0.8200 144,525 +0.00(+0.23%)
Sep 13, 2024 0.8250 0.8500 0.7972 0.8181 92,712 -0.01(-1.42%)
Sep 12, 2024 0.8255 0.8600 0.8000 0.8299 189,758 -0.00(-0.13%)
Sep 11, 2024 0.8700 0.8700 0.8305 0.8310 86,126 -0.04(-4.10%)
Sep 10, 2024 0.8633 0.8880 0.8400 0.8665 99,579 -0.02(-2.64%)
Sep 09, 2024 0.8439 0.8900 0.8111 0.8900 140,937 +0.02(+2.30%)
Sep 06, 2024 0.8700 0.9000 0.8449 0.8700 119,799 -0.01(-0.57%)
Sep 05, 2024 0.8000 0.8900 0.7803 0.8750 196,351 +0.09(+11.21%)
Sep 04, 2024 0.7978 0.8100 0.7409 0.7868 119,885 +0.03(+3.54%)
Sep 03, 2024 0.7900 0.8000 0.7500 0.7599 163,996 -0.02(-2.56%)
Aug 30, 2024 0.7890 0.8000 0.7210 0.7799 194,569 +0.03(+3.99%)
Aug 29, 2024 0.7100 0.7700 0.6800 0.7500 171,595 +0.05(+7.14%)
Aug 28, 2024 0.7745 0.7995 0.6901 0.7000 465,049 -0.04(-5.39%)
Aug 27, 2024 0.8100 0.8650 0.7125 0.7399 814,602 -0.08(-9.77%)
Aug 26, 2024 0.8500 0.9000 0.8000 0.8200 158,228 -0.03(-3.76%)
Aug 23, 2024 0.8800 0.8967 0.8301 0.8520 130,016 +0.01(+1.25%)
Aug 22, 2024 0.8998 0.9165 0.8200 0.8415 152,648 -0.04(-4.21%)
Aug 21, 2024 0.8700 0.8785 0.8256 0.8785 104,508 +0.02(+2.14%)
Aug 20, 2024 0.8990 0.9502 0.8100 0.8601 198,867 -0.04(-4.44%)
Aug 19, 2024 0.9900 1.005 0.8900 0.9001 199,372 -0.02(-2.16%)
Aug 16, 2024 1.000 1.050 0.9000 0.9200 337,921 -0.10(-9.80%)
Aug 15, 2024 1.350 1.380 0.9800 1.020 781,033 -0.22(-17.74%)
Aug 14, 2024 1.200 1.400 1.170 1.240 461,367 +0.11(+9.73%)
Aug 13, 2024 1.050 1.200 1.010 1.130 222,025 +0.09(+8.65%)
Aug 12, 2024 0.9637 1.090 0.9554 1.040 116,610 +0.10(+10.05%)
Aug 09, 2024 0.9300 0.9644 0.8801 0.9450 84,429 +0.02(+2.66%)
Aug 08, 2024 0.8900 0.9300 0.8100 0.9205 142,454 +0.06(+6.42%)
Aug 07, 2024 0.8201 0.9000 0.8000 0.8650 129,615 +0.02(+2.93%)
Aug 06, 2024 0.8500 0.8825 0.8200 0.8404 40,930 -0.02(-2.45%)
Aug 05, 2024 0.8600 0.8973 0.8100 0.8615 131,459 -0.04(-4.28%)
Aug 02, 2024 0.9401 0.9780 0.9000 0.9000 56,016 -0.08(-7.98%)
Aug 01, 2024 0.9400 0.9980 0.9399 0.9780 56,413 +0.06(+6.29%)
Jul 31, 2024 0.9100 0.9460 0.8900 0.9201 59,553 +0.03(+3.03%)
Jul 30, 2024 0.9100 0.9480 0.8801 0.8930 34,176 -0.03(-3.08%)
Jul 29, 2024 1.000 1.000 0.8900 0.9214 79,151 -0.08(-7.80%)
Jul 26, 2024 1.030 1.040 0.9900 0.9994 30,566 -0.02(-2.02%)
Jul 25, 2024 0.9900 1.050 0.9800 1.020 33,035 -0.00(-0.49%)
Jul 24, 2024 1.100 1.110 0.9801 1.025 117,116 -0.10(-8.48%)
Jul 23, 2024 1.200 1.200 1.100 1.120 102,382 -0.08(-6.67%)
Jul 22, 2024 1.100 1.200 1.100 1.200 103,085 +0.10(+9.59%)
Jul 19, 2024 1.100 1.100 1.060 1.095 55,312 +0.00(+0.46%)
Jul 18, 2024 1.050 1.100 1.050 1.090 82,739 +0.02(+1.85%)
Jul 17, 2024 1.060 1.090 1.030 1.070 83,131 +0.03(+2.45%)
Jul 16, 2024 1.050 1.090 0.9980 1.045 118,704 -0.03(-2.83%)
Jul 15, 2024 1.080 1.100 1.040 1.075 101,276 -0.01(-0.46%)
Jul 12, 2024 0.9990 1.090 0.9990 1.080 88,434 +0.08(+8.05%)
Jul 11, 2024 1.000 1.010 0.9300 0.9995 116,421 +0.04(+4.11%)
Jul 10, 2024 0.9700 0.9700 0.9000 0.9600 115,340 -0.01(-1.03%)
Jul 09, 2024 1.000 1.000 0.9600 0.9700 18,837 -0.03(-3.00%)
Jul 08, 2024 1.020 1.020 0.9440 1.000 84,211 -0.01(-0.99%)
Jul 05, 2024 1.010 1.030 1.000 1.010 66,059 +0.01(+0.50%)
Jul 03, 2024 0.9700 1.040 0.9700 1.005 74,932 +0.03(+3.61%)
Jul 02, 2024 0.9900 1.000 0.9700 0.9700 30,383 +0.00(+0.00%)
Jul 01, 2024 0.9700 1.005 0.9500 0.9700 82,715 +0.03(+3.19%)
Jun 28, 2024 0.9500 0.9965 0.9400 0.9400 49,519 -0.02(-1.99%)
Jun 27, 2024 0.9500 0.9780 0.9400 0.9591 42,249 +0.05(+5.40%)
Jun 26, 2024 0.9500 0.9770 0.9100 0.9100 53,523 -0.03(-3.19%)
Jun 25, 2024 0.9500 0.9678 0.9120 0.9400 111,158 -0.01(-0.53%)
Jun 24, 2024 0.9700 0.9751 0.9300 0.9450 91,042 -0.00(-0.41%)
Jun 21, 2024 0.9117 0.9600 0.8900 0.9489 128,723 +0.08(+9.28%)
Jun 20, 2024 0.8862 0.9299 0.8500 0.8683 107,847 +0.02(+2.88%)
Jun 18, 2024 0.8400 0.8900 0.8240 0.8440 39,254 +0.00(+0.48%)
Jun 17, 2024 0.8810 0.9251 0.8300 0.8400 36,159 -0.05(-5.19%)
Jun 14, 2024 0.9400 0.9600 0.8800 0.8860 62,000 -0.02(-2.18%)
Jun 13, 2024 0.9100 0.9500 0.8361 0.9057 39,279 +0.01(+0.63%)
Jun 12, 2024 0.9000 0.9000 0.8400 0.9000 69,754 +0.01(+1.24%)
Jun 11, 2024 0.8061 0.8900 0.8061 0.8890 75,391 +0.06(+6.98%)
Jun 10, 2024 0.8300 0.8800 0.8300 0.8310 65,430 +0.00(+0.13%)
Jun 07, 2024 0.8800 0.8800 0.8000 0.8299 85,223 -0.01(-1.20%)
Jun 06, 2024 0.8400 0.8491 0.8400 0.8400 48,465 -0.01(-1.18%)
Jun 05, 2024 0.8650 0.8701 0.8400 0.8500 25,532 +0.01(+0.59%)
Jun 04, 2024 0.8900 0.8900 0.8411 0.8450 54,047 -0.05(-5.06%)
Jun 03, 2024 0.8900 0.9100 0.8701 0.8900 45,567 -0.01(-1.00%)
May 31, 2024 0.8990 0.9094 0.8556 0.8990 21,241 +0.05(+5.64%)
May 30, 2024 0.9000 0.9098 0.8411 0.8510 32,362 -0.01(-0.82%)
May 29, 2024 0.8204 0.8820 0.8204 0.8580 86,075 -0.00(-0.35%)
May 28, 2024 0.9100 0.9116 0.8200 0.8610 145,099 -0.08(-8.40%)
May 24, 2024 0.9100 0.9555 0.9099 0.9400 32,723 +0.04(+4.43%)
May 23, 2024 0.9000 0.9500 0.9000 0.9001 22,454 +0.00(+0.01%)
May 22, 2024 0.9300 0.9475 0.9000 0.9000 38,364 -0.05(-5.01%)
May 21, 2024 0.9522 0.9799 0.9400 0.9475 48,692 -0.01(-1.30%)
May 20, 2024 0.9696 0.9800 0.9314 0.9600 75,271 +0.02(+2.12%)
May 17, 2024 0.9500 0.9633 0.9300 0.9401 57,050 -0.00(-0.10%)
May 16, 2024 0.9200 0.9800 0.9174 0.9410 72,288 +0.02(+2.27%)
May 15, 2024 0.9242 0.9500 0.9142 0.9201 22,763 +0.01(+0.65%)
May 14, 2024 0.9400 0.9700 0.9142 0.9142 35,347 -0.02(-1.70%)
May 13, 2024 0.9700 0.9700 0.9240 0.9300 87,254 -0.02(-1.91%)
May 10, 2024 0.9000 0.9500 0.9000 0.9481 58,382 +0.04(+4.60%)
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%)
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.