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

Apptech Corp (NQ: APCX )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, May 2, 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 (%)
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.
 
 
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.