Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AppTech Payments Corp. - Common stock (NQ: APCX )

0.4310 +0.0311 (+7.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.3998 0.4432 0.3723 0.4310 423,048 +0.03(+7.78%)
Feb 13, 2025 0.3846 0.4002 0.3701 0.3999 167,088 +0.02(+3.98%)
Feb 12, 2025 0.4025 0.4150 0.3596 0.3846 309,298 -0.03(-7.33%)
Feb 11, 2025 0.3745 0.4799 0.3664 0.4150 610,441 +0.03(+9.21%)
Feb 10, 2025 0.3490 0.3975 0.3306 0.3800 443,267 +0.04(+12.00%)
Feb 07, 2025 0.3520 0.3653 0.3261 0.3393 318,205 -0.02(-5.59%)
Feb 06, 2025 0.3600 0.3808 0.3505 0.3594 143,337 -0.00(-0.25%)
Feb 05, 2025 0.3850 0.3900 0.3502 0.3603 418,785 -0.03(-8.13%)
Feb 04, 2025 0.4000 0.4100 0.3820 0.3922 118,381 -0.01(-1.95%)
Feb 03, 2025 0.4000 0.4000 0.3800 0.4000 164,434 -0.00(-0.70%)
Jan 31, 2025 0.4200 0.4304 0.4001 0.4028 44,747 -0.02(-3.77%)
Jan 30, 2025 0.4015 0.4200 0.4000 0.4186 82,722 +0.01(+1.48%)
Jan 29, 2025 0.4400 0.4500 0.4015 0.4125 101,856 -0.03(-6.04%)
Jan 28, 2025 0.4100 0.4399 0.3916 0.4390 159,559 +0.02(+4.45%)
Jan 27, 2025 0.4360 0.4549 0.4101 0.4203 128,730 -0.01(-1.34%)
Jan 24, 2025 0.4231 0.4704 0.4109 0.4260 405,951 +0.00(+0.73%)
Jan 23, 2025 0.4301 0.4516 0.4000 0.4229 264,171 -0.01(-2.13%)
Jan 22, 2025 0.4620 0.4740 0.4200 0.4321 282,614 -0.04(-8.90%)
Jan 21, 2025 0.4612 0.4868 0.4610 0.4743 113,251 -0.00(-0.25%)
Jan 17, 2025 0.4752 0.5000 0.4649 0.4755 230,300 -0.01(-2.94%)
Jan 16, 2025 0.4800 0.4900 0.4600 0.4899 204,897 +0.01(+3.07%)
Jan 15, 2025 0.4545 0.4800 0.4500 0.4753 189,661 +0.02(+4.46%)
Jan 14, 2025 0.4600 0.4701 0.4430 0.4550 190,442 -0.00(-0.96%)
Jan 13, 2025 0.5000 0.5000 0.4250 0.4594 384,160 -0.06(-11.14%)
Jan 10, 2025 0.4650 0.5599 0.4650 0.5170 445,380 +0.04(+8.89%)
Jan 08, 2025 0.5391 0.5500 0.4500 0.4748 576,067 -0.11(-18.84%)
Jan 07, 2025 0.5673 0.5900 0.5310 0.5850 407,382 -0.03(-4.10%)
Jan 06, 2025 0.6395 0.6395 0.6000 0.6100 521,867 -0.03(-4.88%)
Jan 03, 2025 0.6499 0.6600 0.6036 0.6413 438,159 +0.02(+2.44%)
Jan 02, 2025 0.5300 0.6600 0.5250 0.6260 2,317,757 +0.11(+20.36%)
Dec 31, 2024 0.5201 0 -0.12(-18.75%)
Dec 30, 2024 0.6901 0.7445 0.6352 0.6401 814,580 -0.08(-11.72%)
Dec 27, 2024 0.8300 0.8400 0.6500 0.7251 1,715,788 -0.13(-14.79%)
Dec 26, 2024 0.8300 0.9100 0.7519 0.8510 1,852,513 +0.01(+0.73%)
Dec 24, 2024 0.8198 0.8900 0.7300 0.8448 1,884,978 +0.01(+1.04%)
Dec 23, 2024 0.6200 0.8499 0.6100 0.8361 6,462,934 +0.24(+40.05%)
Dec 20, 2024 0.5900 0.6795 0.5200 0.5970 7,086,265 -0.01(-2.13%)
Dec 19, 2024 0.8130 1.490 0.5568 0.6100 193,852,496 +0.23(+60.10%)
Dec 18, 2024 0.4080 0.4099 0.3800 0.3810 1,050,374 -0.01(-1.58%)
Dec 17, 2024 0.4500 0.4500 0.3600 0.3871 809,825 +0.01(+1.79%)
Dec 16, 2024 0.4100 0.4401 0.3803 0.3803 141,614 -0.04(-9.43%)
Dec 13, 2024 0.3600 0.4200 0.3600 0.4199 401,233 +0.03(+7.69%)
Dec 12, 2024 0.3985 0.4000 0.3100 0.3899 1,050,987 -0.03(-6.27%)
Dec 11, 2024 0.4510 0.4800 0.4160 0.4160 354,754 -0.04(-7.88%)
Dec 10, 2024 0.4700 0.4899 0.4500 0.4516 216,362 +0.00(+0.13%)
Dec 09, 2024 0.4500 0.4700 0.4200 0.4510 810,122 +0.03(+5.92%)
Dec 06, 2024 0.4200 0.4400 0.4101 0.4258 253,554 +0.00(+1.14%)
Dec 05, 2024 0.4295 0.4699 0.4100 0.4210 228,655 +0.00(+0.19%)
Dec 04, 2024 0.4553 0.4699 0.4075 0.4202 219,701 -0.07(-14.24%)
Dec 03, 2024 0.4075 0.5000 0.4075 0.4900 178,353 +0.07(+16.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.