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 (NQ: APPH )

0.0666 UNCHANGED
Last Price Updated: 4:00 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 (%)
Oct 29, 2021 5.930 6.450 5.900 6.020 2,993,649 +0.07(+1.18%)
Oct 28, 2021 5.220 6.040 5.150 5.950 2,753,848 +0.82(+15.98%)
Oct 27, 2021 5.180 5.325 5.105 5.130 923,941 -0.04(-0.77%)
Oct 26, 2021 5.200 5.170 1,531,144 -0.10(-1.90%)
Oct 25, 2021 5.310 5.420 5.220 5.270 1,005,757 -0.09(-1.68%)
Oct 22, 2021 5.560 5.600 5.275 5.360 1,296,143 -0.20(-3.60%)
Oct 21, 2021 5.380 5.750 5.350 5.560 1,012,226 +0.15(+2.77%)
Oct 20, 2021 5.480 5.520 5.310 5.410 1,022,512 -0.05(-0.92%)
Oct 19, 2021 5.480 5.530 5.310 5.460 1,003,521 +0.01(+0.18%)
Oct 18, 2021 5.740 5.740 5.430 5.450 1,343,585 -0.33(-5.71%)
Oct 15, 2021 6.010 6.050 5.750 5.780 1,362,252 -0.09(-1.53%)
Oct 14, 2021 5.810 6.050 5.652 5.870 1,121,319 +0.09(+1.56%)
Oct 13, 2021 5.410 5.940 5.400 5.780 2,419,717 +0.36(+6.64%)
Oct 12, 2021 5.500 5.525 5.350 5.420 1,449,112 -0.03(-0.55%)
Oct 11, 2021 5.720 5.750 5.410 5.450 2,017,456 -0.30(-5.22%)
Oct 08, 2021 6.000 6.040 5.710 5.750 1,229,181 -0.22(-3.69%)
Oct 07, 2021 5.920 6.190 5.820 5.970 948,261 +0.08(+1.36%)
Oct 06, 2021 5.920 6.100 5.790 5.890 947,923 -0.13(-2.16%)
Oct 05, 2021 6.020 6.120 5.820 6.020 1,168,025 -0.05(-0.82%)
Oct 04, 2021 6.440 6.450 5.950 6.070 1,365,890 -0.36(-5.60%)
Oct 01, 2021 6.550 6.780 6.310 6.430 918,596 -0.09(-1.38%)
Sep 30, 2021 6.380 6.600 6.240 6.520 1,187,443 +0.11(+1.72%)
Sep 29, 2021 6.610 6.630 6.290 6.410 1,372,034 -0.12(-1.84%)
Sep 28, 2021 6.680 6.767 6.400 6.530 1,727,151 -0.27(-3.97%)
Sep 27, 2021 6.680 6.840 6.561 6.800 1,209,837 +0.13(+1.95%)
Sep 24, 2021 7.000 7.030 6.650 6.670 1,605,118 -0.35(-4.99%)
Sep 23, 2021 7.130 7.170 6.875 7.020 1,440,675 -0.03(-0.43%)
Sep 22, 2021 7.040 7.270 6.760 7.050 1,790,113 +0.05(+0.71%)
Sep 21, 2021 7.360 7.380 6.800 7.000 1,978,297 -0.25(-3.45%)
Sep 20, 2021 7.500 7.500 6.830 7.250 2,954,857 -0.35(-4.61%)
Sep 17, 2021 7.470 8.100 7.360 7.600 11,021,650 +0.15(+2.01%)
Sep 16, 2021 7.560 7.680 7.400 7.450 1,105,157 -0.20(-2.61%)
Sep 15, 2021 7.190 7.755 7.120 7.650 2,158,866 +0.40(+5.52%)
Sep 14, 2021 7.420 7.430 7.020 7.250 2,267,384 -0.05(-0.68%)
Sep 13, 2021 7.500 7.585 7.200 7.300 1,160,418 -0.21(-2.80%)
Sep 10, 2021 7.670 7.740 7.450 7.510 707,173 -0.06(-0.79%)
Sep 09, 2021 7.650 7.865 7.510 7.570 983,992 -0.18(-2.32%)
Sep 08, 2021 7.850 7.870 7.510 7.750 924,950 -0.17(-2.15%)
Sep 07, 2021 7.900 8.219 7.865 7.920 797,099 +0.04(+0.51%)
Sep 03, 2021 8.216 8.216 7.655 7.880 1,616,114 -0.32(-3.90%)
Sep 02, 2021 8.580 8.850 8.160 8.200 1,101,074 -0.29(-3.42%)
Sep 01, 2021 8.410 8.650 8.335 8.490 1,182,355 +0.09(+1.07%)
Aug 31, 2021 8.660 8.660 8.080 8.400 1,666,912 -0.19(-2.21%)
Aug 30, 2021 8.160 8.770 8.030 8.590 1,750,236 +0.48(+5.92%)
Aug 27, 2021 8.200 8.290 7.850 8.110 1,326,415 -0.09(-1.10%)
Aug 26, 2021 7.820 8.440 7.820 8.200 2,438,253 +0.48(+6.22%)
Aug 25, 2021 7.980 7.990 7.520 7.720 1,336,572 -0.11(-1.40%)
Aug 24, 2021 7.790 7.939 7.560 7.830 1,276,410 +0.01(+0.13%)
Aug 23, 2021 7.460 8.010 7.260 7.820 3,622,884 +0.68(+9.52%)
Aug 20, 2021 6.860 7.170 6.840 7.140 1,581,682 +0.41(+6.09%)
Aug 19, 2021 7.270 7.346 6.660 6.730 2,041,545 -0.69(-9.30%)
Aug 18, 2021 7.250 7.780 7.250 7.420 2,567,576 +0.24(+3.34%)
Aug 17, 2021 7.040 7.200 6.710 7.180 2,539,187 +0.12(+1.70%)
Aug 16, 2021 7.600 7.600 6.940 7.060 3,172,466 -0.54(-7.11%)
Aug 13, 2021 8.250 8.280 7.530 7.600 3,574,287 -0.58(-7.09%)
Aug 12, 2021 8.350 8.400 7.700 8.180 4,661,393 -0.33(-3.88%)
Aug 11, 2021 8.980 8.980 7.200 8.510 20,627,632 -3.46(-28.91%)
Aug 10, 2021 12.13 12.29 11.73 11.97 965,896 -0.13(-1.07%)
Aug 09, 2021 12.01 12.27 11.85 12.10 784,575 +0.19(+1.60%)
Aug 06, 2021 12.41 12.56 11.85 11.91 855,795 -0.46(-3.76%)
Aug 05, 2021 12.11 12.60 11.90 12.38 1,262,659 +0.19(+1.52%)
Aug 04, 2021 11.30 12.38 11.30 12.19 1,619,254 +0.71(+6.18%)
Aug 03, 2021 11.82 11.82 11.14 11.48 1,728,445 -0.31(-2.63%)
Aug 02, 2021 11.82 11.94 11.64 11.79 826,522 -0.13(-1.09%)
Jul 30, 2021 11.84 12.34 11.66 11.92 1,508,828 +0.15(+1.27%)
Jul 29, 2021 12.26 12.50 11.76 11.77 1,345,679 -0.57(-4.62%)
Jul 28, 2021 12.60 12.74 12.18 12.34 973,426 -0.01(-0.08%)
Jul 27, 2021 12.74 12.84 12.17 12.35 857,146 -0.38(-2.99%)
Jul 26, 2021 12.17 13.22 12.17 12.73 1,190,884 +0.57(+4.69%)
Jul 23, 2021 12.65 12.70 12.05 12.16 1,322,318 -0.57(-4.48%)
Jul 22, 2021 13.38 13.38 12.40 12.73 929,890 -0.44(-3.34%)
Jul 21, 2021 13.25 13.68 13.03 13.17 528,807 +0.20(+1.54%)
Jul 20, 2021 12.77 13.13 12.57 12.97 613,212 +0.29(+2.29%)
Jul 19, 2021 12.64 12.80 12.35 12.68 1,050,805 -0.20(-1.55%)
Jul 16, 2021 13.21 13.75 12.71 12.88 938,942 -0.22(-1.68%)
Jul 15, 2021 13.00 13.92 12.55 13.10 1,078,384 -0.02(-0.15%)
Jul 14, 2021 14.00 14.14 12.85 13.12 1,264,712 -0.77(-5.54%)
Jul 13, 2021 14.45 14.63 13.76 13.89 817,342 -0.60(-4.14%)
Jul 12, 2021 14.77 14.89 14.31 14.49 1,028,161 -0.36(-2.42%)
Jul 09, 2021 14.50 15.08 14.34 14.85 669,428 +0.39(+2.70%)
Jul 08, 2021 14.00 14.65 13.86 14.46 803,772 +0.07(+0.49%)
Jul 07, 2021 15.33 15.45 14.33 14.39 1,188,255 -0.84(-5.52%)
Jul 06, 2021 14.98 15.63 14.62 15.23 891,651 +0.43(+2.91%)
Jul 02, 2021 15.55 15.84 14.63 14.80 1,703,120 -0.89(-5.67%)
Jul 01, 2021 15.82 16.06 15.51 15.69 670,881 -0.31(-1.94%)
Jun 30, 2021 15.60 16.45 15.26 16.00 1,108,873 +0.49(+3.16%)
Jun 29, 2021 16.27 16.27 15.32 15.51 1,041,104 -0.49(-3.06%)
Jun 28, 2021 16.54 16.87 15.67 16.00 1,306,802 -0.53(-3.21%)
Jun 25, 2021 16.73 16.93 16.07 16.53 6,622,430 -0.08(-0.48%)
Jun 24, 2021 16.92 17.60 16.31 16.61 1,321,278 -0.12(-0.72%)
Jun 23, 2021 15.95 17.06 15.93 16.73 1,146,065 +0.91(+5.75%)
Jun 22, 2021 15.88 16.19 15.43 15.82 759,975 -0.19(-1.19%)
Jun 21, 2021 15.33 16.35 15.07 16.01 1,114,080 +0.69(+4.50%)
Jun 18, 2021 15.72 15.74 14.93 15.32 1,289,629 -0.20(-1.29%)
Jun 17, 2021 15.52 16.05 15.30 15.52 825,440 -0.18(-1.15%)
Jun 16, 2021 16.33 16.56 15.51 15.70 1,665,111 +0.15(+0.96%)
Jun 15, 2021 16.43 16.56 15.17 15.55 1,732,262 -0.89(-5.41%)
Jun 14, 2021 17.16 17.48 16.24 16.44 899,743 -0.60(-3.52%)
Jun 11, 2021 17.65 17.65 16.93 17.04 989,228 -0.04(-0.23%)
Jun 10, 2021 18.91 18.91 17.04 17.08 1,719,341 -1.76(-9.34%)
Jun 09, 2021 20.02 20.02 18.34 18.84 1,443,032 -1.23(-6.13%)
Jun 08, 2021 18.51 20.22 18.30 20.07 2,428,939 +1.74(+9.49%)
Jun 07, 2021 18.27 18.62 17.88 18.33 1,267,747 +0.35(+1.95%)
Jun 04, 2021 18.18 18.54 17.66 17.98 931,032 -0.39(-2.12%)
Jun 03, 2021 18.28 18.64 17.37 18.37 1,205,477 -0.03(-0.16%)
Jun 02, 2021 17.44 18.61 16.93 18.40 2,046,922 +1.50(+8.88%)
Jun 01, 2021 17.06 17.47 16.21 16.90 941,823 +0.25(+1.50%)
May 28, 2021 16.50 17.38 16.28 16.65 1,210,378 +0.27(+1.65%)
May 27, 2021 16.34 16.61 15.85 16.38 1,416,182 +0.17(+1.05%)
May 26, 2021 15.58 16.59 15.58 16.21 985,625 +0.59(+3.78%)
May 25, 2021 15.75 16.07 15.30 15.62 602,081 +0.17(+1.10%)
May 24, 2021 15.74 15.86 14.90 15.45 1,294,295 -0.03(-0.19%)
May 21, 2021 15.00 15.63 14.65 15.48 1,431,262 +0.61(+4.10%)
May 20, 2021 14.50 14.95 14.02 14.87 1,313,606 +0.30(+2.06%)
May 19, 2021 13.28 14.67 12.95 14.57 1,347,244 +0.88(+6.43%)
May 18, 2021 13.31 14.33 12.98 13.69 1,536,202 +0.61(+4.66%)
May 17, 2021 12.34 13.35 12.08 13.08 1,913,750 +1.17(+9.78%)
May 14, 2021 11.87 12.15 11.63 11.91 1,316,763 +0.52(+4.61%)
May 13, 2021 12.24 12.49 10.90 11.39 1,465,900 -0.78(-6.41%)
May 12, 2021 12.49 12.74 11.64 12.17 1,363,737 -0.43(-3.41%)
May 11, 2021 12.08 12.93 11.85 12.60 1,614,544 -0.01(-0.08%)
May 10, 2021 13.77 13.77 12.50 12.61 1,537,321 -1.30(-9.35%)
May 07, 2021 14.44 14.82 13.88 13.91 1,095,276 -0.20(-1.42%)
May 06, 2021 14.40 14.98 13.77 14.11 1,229,355 -0.36(-2.49%)
May 05, 2021 15.81 16.01 14.38 14.47 1,072,294 -1.14(-7.30%)
May 04, 2021 16.11 16.19 14.80 15.61 1,298,404 -0.66(-4.06%)
May 03, 2021 17.21 17.45 15.63 16.27 1,244,128 -0.84(-4.91%)
Apr 30, 2021 16.52 17.15 16.23 17.11 835,300 +0.46(+2.76%)
Apr 29, 2021 17.67 17.89 16.15 16.65 930,301 -0.92(-5.24%)
Apr 28, 2021 17.30 18.11 17.15 17.57 885,206 +0.14(+0.80%)
Apr 27, 2021 17.36 17.81 16.81 17.43 1,377,886 +0.40(+2.35%)
Apr 26, 2021 15.95 17.42 15.55 17.03 2,279,424 +1.85(+12.19%)
Apr 23, 2021 13.90 15.32 13.80 15.18 1,904,000 +1.29(+9.29%)
Apr 22, 2021 14.78 14.78 13.62 13.89 1,366,325 -0.27(-1.91%)
Apr 21, 2021 12.35 14.30 12.35 14.16 2,658,525 +1.55(+12.29%)
Apr 20, 2021 14.01 14.02 11.94 12.61 4,142,583 -1.38(-9.86%)
Apr 19, 2021 15.83 15.99 13.59 13.99 3,335,922 -2.01(-12.56%)
Apr 16, 2021 16.37 16.55 15.80 16.00 1,539,300 -0.19(-1.17%)
Apr 15, 2021 17.80 17.85 15.90 16.19 2,075,419 -1.38(-7.85%)
Apr 14, 2021 16.22 17.94 16.17 17.57 2,774,931 +1.15(+7.00%)
Apr 13, 2021 16.77 16.93 15.94 16.42 1,718,797 -0.51(-3.01%)
Apr 12, 2021 16.89 17.50 16.54 16.93 1,208,361 -0.05(-0.29%)
Apr 09, 2021 18.00 18.10 16.87 16.98 1,500,500 -1.04(-5.77%)
Apr 08, 2021 18.35 18.57 17.57 18.02 1,130,660 -0.27(-1.48%)
Apr 07, 2021 19.01 19.01 17.99 18.29 990,147 -0.68(-3.58%)
Apr 06, 2021 18.58 18.97 18.10 18.97 1,211,715 +0.50(+2.71%)
Apr 05, 2021 18.13 18.50 17.74 18.47 1,008,527 +0.63(+3.53%)
Apr 01, 2021 19.26 19.26 17.51 17.84 1,153,900 -0.46(-2.51%)
Mar 31, 2021 18.05 18.46 17.47 18.30 1,215,925 +0.37(+2.06%)
Mar 30, 2021 16.53 18.30 16.13 17.93 1,536,504 +1.23(+7.37%)
Mar 29, 2021 17.93 18.57 16.64 16.70 1,683,127 -1.26(-7.02%)
Mar 26, 2021 17.95 18.28 16.90 17.96 1,515,800 +0.15(+0.84%)
Mar 25, 2021 18.60 19.18 17.74 17.81 2,235,413 -1.48(-7.67%)
Mar 24, 2021 21.01 21.37 19.02 19.29 2,264,260 -1.42(-6.86%)
Mar 23, 2021 21.33 22.08 20.38 20.71 2,679,341 -0.18(-0.86%)
Mar 22, 2021 21.93 22.00 20.43 20.89 2,684,582 -0.70(-3.24%)
Mar 19, 2021 21.71 22.49 20.65 21.59 6,876,100 -0.32(-1.46%)
Mar 18, 2021 21.39 23.51 20.61 21.91 4,891,178 +0.39(+1.81%)
Mar 17, 2021 21.62 23.29 21.06 21.52 4,125,981 -1.60(-6.92%)
Mar 16, 2021 24.20 24.99 21.79 23.12 2,319,577 -1.39(-5.67%)
Mar 15, 2021 24.36 25.00 23.65 24.51 1,966,438 +1.18(+5.06%)
Mar 12, 2021 21.51 24.95 21.04 23.33 2,486,400 +1.06(+4.76%)
Mar 11, 2021 22.04 23.70 21.57 22.27 2,758,824 +1.63(+7.90%)
Mar 10, 2021 19.74 21.75 19.31 20.64 2,386,184 +1.15(+5.90%)
Mar 09, 2021 18.79 20.68 18.31 19.49 3,477,026 +2.08(+11.95%)
Mar 08, 2021 18.21 18.27 16.50 17.41 3,406,242 +0.54(+3.20%)
Mar 05, 2021 20.50 20.74 15.30 16.87 5,841,700 -1.88(-10.03%)
Mar 04, 2021 28.71 29.17 17.77 18.75 10,404,366 -9.81(-34.35%)
Mar 03, 2021 30.41 30.96 28.36 28.56 1,165,532 -1.84(-6.05%)
Mar 02, 2021 31.79 32.29 29.45 30.40 1,615,361 -0.36(-1.17%)
Mar 01, 2021 31.52 32.48 30.40 30.76 750,055 +0.31(+1.02%)
Feb 26, 2021 31.65 33.50 30.24 30.45 1,018,600 -2.89(-8.67%)
Feb 25, 2021 34.24 34.25 31.74 33.34 906,983 -0.14(-0.42%)
Feb 24, 2021 34.41 34.91 32.68 33.48 973,879 -0.52(-1.53%)
Feb 23, 2021 36.64 37.32 30.15 34.00 1,428,557 -3.64(-9.67%)
Feb 22, 2021 35.70 39.50 35.70 37.64 1,261,700 +1.94(+5.43%)
Feb 19, 2021 33.41 37.49 33.01 35.70 1,155,500 +3.22(+9.91%)
Feb 18, 2021 31.89 34.17 31.77 32.48 581,759 +0.28(+0.87%)
Feb 17, 2021 31.81 33.05 30.51 32.20 886,839 -0.68(-2.07%)
Feb 16, 2021 35.30 35.90 31.24 32.88 978,256 -0.38(-1.14%)
Feb 12, 2021 36.10 37.10 33.26 33.26 749,800 -3.54(-9.62%)
Feb 11, 2021 37.58 37.90 35.90 36.80 778,399 +0.80(+2.22%)
Feb 10, 2021 39.05 39.50 35.80 36.00 958,218 -2.21(-5.78%)
Feb 09, 2021 36.39 38.77 34.75 38.21 1,058,977 +2.24(+6.23%)
Feb 08, 2021 36.20 37.45 34.65 35.97 957,228 +2.22(+6.58%)
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.