Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apptech Corp (NQ: APCX )

0.4750 -0.0450 (-8.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 0.5200 0.5300 0.4512 0.4750 381,813 -0.05(-8.65%)
Nov 21, 2024 0.5100 0.5200 0.4900 0.5200 233,327 +0.01(+2.65%)
Nov 20, 2024 0.5340 0.5400 0.5015 0.5066 158,209 -0.03(-5.29%)
Nov 19, 2024 0.5200 0.5500 0.5000 0.5349 413,540 +0.04(+7.41%)
Nov 18, 2024 0.5300 0.5300 0.4933 0.4980 245,358 +0.03(+5.96%)
Nov 15, 2024 0.5000 0.5300 0.4700 0.4700 520,531 -0.01(-2.69%)
Nov 14, 2024 0.6160 0.6200 0.4515 0.4830 426,711 -0.09(-15.26%)
Nov 13, 2024 0.6513 0.6990 0.5700 0.5700 251,861 -0.09(-13.90%)
Nov 12, 2024 0.6500 0.7000 0.6413 0.6620 72,568 +0.00(+0.15%)
Nov 11, 2024 0.6427 0.7000 0.6425 0.6610 50,605 +0.02(+3.07%)
Nov 08, 2024 0.6700 0.6999 0.6401 0.6413 112,139 -0.01(-1.79%)
Nov 07, 2024 0.7200 0.7200 0.6523 0.6530 95,386 -0.05(-6.71%)
Nov 06, 2024 0.7000 0.7299 0.6501 0.7000 83,214 +0.03(+5.11%)
Nov 05, 2024 0.6400 0.7000 0.6400 0.6660 85,317 -0.00(-0.69%)
Nov 04, 2024 0.6210 0.7000 0.6000 0.6706 122,538 +0.02(+3.17%)
Nov 01, 2024 0.6400 0.7000 0.6134 0.6500 66,903 -0.01(-1.07%)
Oct 31, 2024 0.7010 0.7010 0.6328 0.6570 146,748 -0.05(-7.59%)
Oct 30, 2024 0.7490 0.7490 0.7011 0.7110 43,729 -0.03(-3.66%)
Oct 29, 2024 0.7450 0.7600 0.7002 0.7380 75,085 +0.00(+0.39%)
Oct 28, 2024 0.7500 0.7500 0.7200 0.7351 80,478 -0.01(-1.99%)
Oct 25, 2024 0.7400 0.7500 0.7300 0.7500 86,800 +0.00(+0.66%)
Oct 24, 2024 0.7700 0.7800 0.7400 0.7451 37,139 +0.00(+0.65%)
Oct 23, 2024 0.7578 0.7705 0.7400 0.7403 50,194 -0.03(-3.86%)
Oct 22, 2024 0.7700 0.7800 0.7400 0.7700 30,995 -0.01(-1.27%)
Oct 21, 2024 0.7500 0.7800 0.7000 0.7799 115,974 +0.03(+4.13%)
Oct 18, 2024 0.6930 0.7500 0.6930 0.7490 45,367 +0.02(+2.74%)
Oct 17, 2024 0.7100 0.7300 0.6805 0.7290 104,173 +0.01(+1.26%)
Oct 16, 2024 0.6830 0.7300 0.6610 0.7199 82,093 +0.03(+3.94%)
Oct 15, 2024 0.6800 0.7000 0.6710 0.6926 77,592 -0.01(-1.68%)
Oct 14, 2024 0.7300 0.7500 0.7025 0.7044 76,887 -0.03(-3.52%)
Oct 11, 2024 0.6600 0.7500 0.6576 0.7301 133,966 +0.07(+10.96%)
Oct 10, 2024 0.5600 0.6600 0.5514 0.6580 160,948 +0.11(+19.64%)
Oct 09, 2024 0.5510 0.5775 0.5500 0.5500 54,893 -0.01(-2.26%)
Oct 08, 2024 0.5510 0.5900 0.5510 0.5627 87,670 -0.02(-3.98%)
Oct 07, 2024 0.5440 0.5939 0.5400 0.5860 87,475 +0.03(+4.77%)
Oct 04, 2024 0.5300 0.5939 0.5200 0.5593 87,740 +0.04(+8.16%)
Oct 03, 2024 0.5200 0.5500 0.4400 0.5171 425,897 -0.00(-0.75%)
Oct 02, 2024 0.5130 0.5324 0.5100 0.5210 120,583 -0.00(-0.88%)
Oct 01, 2024 0.5800 0.5800 0.5100 0.5256 295,332 -0.07(-12.11%)
Sep 30, 2024 0.5807 0.5999 0.5701 0.5980 125,936 -0.00(-0.17%)
Sep 27, 2024 0.5974 0.6227 0.5710 0.5990 230,857 -0.01(-1.80%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.