Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Appharvest Inc WT (NQ: APPHW )

0.0101 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 1, 2023 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 28, 2021 5.770 6.400 5.770 6.000 105,361 +0.00(+0.00%)
May 27, 2021 5.800 6.150 5.530 6.000 143,236 +0.14(+2.39%)
May 26, 2021 5.910 6.080 5.760 5.860 116,919 +0.40(+7.33%)
May 25, 2021 5.700 5.850 5.390 5.460 66,236 -0.08(-1.44%)
May 24, 2021 5.500 5.660 5.250 5.540 274,861 -0.03(-0.54%)
May 21, 2021 5.250 5.750 5.245 5.570 107,042 +0.41(+7.95%)
May 20, 2021 4.980 5.420 4.620 5.160 116,603 +0.18(+3.61%)
May 19, 2021 4.480 5.070 4.250 4.980 112,730 +0.39(+8.50%)
May 18, 2021 4.350 4.990 4.350 4.590 122,700 +0.34(+8.00%)
May 17, 2021 3.970 4.460 3.960 4.250 65,981 +0.48(+12.73%)
May 14, 2021 4.040 4.040 3.660 3.770 111,717 +0.22(+6.20%)
May 13, 2021 4.030 4.250 3.360 3.550 151,432 -0.33(-8.51%)
May 12, 2021 3.860 4.130 3.760 3.880 120,680 -0.07(-1.77%)
May 11, 2021 3.700 4.310 3.640 3.950 179,164 -0.12(-2.95%)
May 10, 2021 4.680 4.680 3.990 4.070 317,500 -0.75(-15.56%)
May 07, 2021 4.900 5.530 4.780 4.820 198,621 -0.07(-1.43%)
May 06, 2021 4.970 5.490 4.630 4.890 248,341 -0.17(-3.36%)
May 05, 2021 5.840 5.930 4.950 5.060 67,920 -0.57(-10.12%)
May 04, 2021 5.870 5.870 5.200 5.630 183,888 -0.47(-7.70%)
May 03, 2021 6.840 6.840 5.700 6.100 225,778 -0.33(-5.13%)
Apr 30, 2021 6.230 6.500 6.000 6.430 86,200 +0.43(+7.17%)
Apr 29, 2021 6.220 6.950 5.810 6.000 195,436 -0.78(-11.50%)
Apr 28, 2021 6.600 7.040 6.550 6.780 118,382 +0.19(+2.88%)
Apr 27, 2021 6.640 6.850 6.300 6.590 178,208 +0.25(+3.94%)
Apr 26, 2021 5.340 6.590 5.317 6.340 244,191 +1.23(+24.07%)
Apr 23, 2021 4.500 5.110 4.500 5.110 537,700 +0.61(+13.56%)
Apr 22, 2021 4.470 4.880 4.340 4.500 166,393 +0.11(+2.51%)
Apr 21, 2021 3.490 4.475 3.490 4.390 433,800 +0.58(+15.22%)
Apr 20, 2021 4.000 4.320 3.140 3.810 558,805 -0.52(-12.01%)
Apr 19, 2021 5.500 5.645 4.060 4.330 478,395 -1.25(-22.40%)
Apr 16, 2021 6.200 6.200 5.440 5.580 208,100 -0.01(-0.18%)
Apr 15, 2021 6.750 7.300 5.480 5.590 338,390 -1.20(-17.67%)
Apr 14, 2021 5.720 6.950 5.670 6.790 274,164 +0.91(+15.48%)
Apr 13, 2021 5.910 6.150 5.480 5.880 339,812 -0.13(-2.16%)
Apr 12, 2021 6.260 6.770 5.810 6.010 190,930 -0.34(-5.35%)
Apr 09, 2021 6.430 6.894 6.250 6.350 186,000 -0.47(-6.89%)
Apr 08, 2021 6.770 7.000 6.270 6.820 312,032 -0.32(-4.48%)
Apr 07, 2021 7.740 7.740 6.650 7.140 73,090 -0.28(-3.77%)
Apr 06, 2021 7.050 7.420 6.660 7.420 125,664 +0.42(+6.00%)
Apr 05, 2021 6.900 7.000 6.400 7.000 81,550 +0.50(+7.69%)
Apr 01, 2021 6.900 6.980 6.200 6.500 84,200 -0.19(-2.84%)
Mar 31, 2021 6.450 6.750 6.110 6.690 101,903 +0.44(+7.04%)
Mar 30, 2021 5.600 6.520 5.350 6.250 329,327 +0.75(+13.64%)
Mar 29, 2021 6.150 6.870 5.500 5.500 303,172 -0.90(-14.06%)
Mar 26, 2021 6.910 6.910 5.550 6.400 349,100 +0.11(+1.75%)
Mar 25, 2021 7.470 7.500 6.070 6.290 559,368 -1.49(-19.15%)
Mar 24, 2021 8.210 8.870 7.200 7.780 466,206 -0.32(-3.95%)
Mar 23, 2021 9.050 9.390 8.000 8.100 278,672 -0.48(-5.59%)
Mar 22, 2021 9.120 9.990 8.130 8.580 94,788 -0.61(-6.59%)
Mar 19, 2021 9.000 9.800 8.650 9.185 381,500 -0.01(-0.16%)
Mar 18, 2021 8.260 10.38 8.260 9.200 783,667 +0.86(+10.31%)
Mar 17, 2021 8.300 9.330 8.120 8.340 269,357 -0.90(-9.74%)
Mar 16, 2021 9.530 9.980 8.170 9.240 245,091 -0.36(-3.75%)
Mar 15, 2021 8.520 9.970 8.520 9.600 276,132 +0.62(+6.90%)
Mar 12, 2021 8.290 9.740 7.530 8.980 406,600 +0.62(+7.48%)
Mar 11, 2021 8.000 8.500 7.800 8.355 710,843 +0.89(+11.85%)
Mar 10, 2021 6.470 7.710 6.290 7.470 502,927 +1.12(+17.62%)
Mar 09, 2021 5.890 6.690 5.400 6.351 618,246 +1.28(+25.26%)
Mar 08, 2021 5.260 5.780 4.600 5.070 721,308 -0.44(-7.99%)
Mar 05, 2021 6.190 6.290 3.250 5.510 1,412,600 -0.10(-1.78%)
Mar 04, 2021 12.00 12.49 5.200 5.610 2,380,936 -6.14(-52.26%)
Mar 03, 2021 12.81 12.88 11.00 11.75 121,725 -0.85(-6.75%)
Mar 02, 2021 13.00 13.25 11.54 12.60 178,815 -0.09(-0.71%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.