Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Apptech Corp (NQ: APCX )

1.095 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Apptech Corp (NQ: APCX )

Historical Prices