U.S. markets closed

AppTech Payments Corp. (APCX)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.9489+0.0806 (+9.28%)
Al cierre: 04:00PM EDT
0.9501 +0.00 (+0.13%)
Fuera de horario: 07:51PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.91200.96000.89000.94900.9490128,700
20 jun 20240.88600.93000.85000.86800.8680107,800
18 jun 20240.84000.89000.82400.84400.844039,300
17 jun 20240.88100.92500.83000.84000.840036,200
14 jun 20240.94000.96000.88000.88600.886062,000
13 jun 20240.91000.95000.83600.90600.906041,800
12 jun 20240.90000.90000.84000.90000.900069,700
11 jun 20240.80600.89000.80600.88900.889075,400
10 jun 20240.83000.88000.83000.83100.831065,400
07 jun 20240.88000.88000.80000.83000.830085,200
06 jun 20240.84000.84900.84000.84000.840048,500
05 jun 20240.86500.87000.84000.85000.850025,500
04 jun 20240.89000.89000.84100.84500.845054,000
03 jun 20240.88700.91000.87000.89000.890045,600
31 may 20240.89900.90900.85600.89900.899021,200
30 may 20240.90000.91000.84100.85100.851032,400
29 may 20240.82000.88200.82000.85800.858086,100
28 may 20240.91000.91200.82000.86100.8610145,100
24 may 20240.91000.95600.91000.94000.940032,700
23 may 20240.90000.95000.90000.90000.900022,500
22 may 20240.93000.94800.90000.90000.900038,400
21 may 20240.95200.98000.94000.94800.948048,700
20 may 20240.97000.98000.93100.96000.960075,300
17 may 20240.95000.96300.93000.94000.940057,100
16 may 20240.91700.98000.91700.94100.941072,200
15 may 20240.92400.95000.91400.92000.920022,800
14 may 20240.94000.97000.91400.91400.914035,300
13 may 20240.97000.97000.92400.93000.930087,300
10 may 20240.90200.95000.90000.94800.948058,300
09 may 20240.89000.92000.87000.90600.906040,800
08 may 20240.90000.92000.87200.89100.891048,300
07 may 20240.89000.92000.88000.88100.881026,200
06 may 20240.91700.92000.87000.89100.8910109,700
03 may 20240.90000.91000.84500.88000.880056,800
02 may 20240.90000.90900.88000.89000.890072,100
01 may 20240.87000.92000.86600.89900.899084,500
30 abr 20240.85000.90500.84900.86900.869042,800
29 abr 20240.89000.91000.81700.84500.8450130,100
26 abr 20240.85000.89000.85000.86400.864081,600
25 abr 20240.86700.94400.85400.89000.890079,600
24 abr 20240.88200.90000.82100.88000.880039,300
23 abr 20240.81100.90000.81100.88200.8820181,600
22 abr 20240.91000.91000.80000.85000.8500184,300
19 abr 20240.95000.95000.90000.90200.902089,500
18 abr 20240.96000.98000.90500.97000.9700156,400
17 abr 20240.99000.99000.93000.96500.965052,500
16 abr 20241.03001.03000.91200.94000.940098,800
15 abr 20241.00001.01000.97001.00001.000090,100
12 abr 20241.00001.03000.97000.98700.987048,800
11 abr 20240.98101.00000.98100.98800.988086,100
10 abr 20241.01001.01000.97000.98100.9810106,300
09 abr 20240.99001.02000.96101.00001.0000153,100
08 abr 20240.97001.03000.94200.99900.9990319,200
05 abr 20240.95000.96200.92000.96200.9620117,500
04 abr 20240.94000.95800.93600.95000.9500244,600
03 abr 20240.96900.96900.91200.95000.9500124,300
02 abr 20240.99000.99000.90400.94000.9400211,000
01 abr 20240.97000.98500.94000.95100.9510296,700
28 mar 20240.98000.98000.94500.96000.9600290,000
27 mar 20240.96900.99900.95000.95100.9510447,900
26 mar 20241.01001.04000.94000.94000.94002,567,800
25 mar 20241.62001.67001.54001.65001.6500145,300
22 mar 20241.41001.55001.39001.55001.550068,100
21 mar 20241.48001.50001.33001.41001.4100185,200
20 mar 20241.55001.57301.45001.46001.460072,100
19 mar 20241.53001.65001.47201.51001.510055,900
18 mar 20241.63001.70001.50001.54001.540078,300
15 mar 20241.56001.69001.50001.61001.610060,900
14 mar 20241.52001.60001.40001.60001.600070,900
13 mar 20241.59001.70001.50001.50001.500076,800
12 mar 20241.55001.74001.55001.58501.585092,000
11 mar 20241.71001.74001.52001.54001.540081,600
08 mar 20241.74001.74001.35001.53001.5300338,700
07 mar 20241.77001.79801.73001.74001.740038,200
06 mar 20241.85001.85001.78001.80501.805032,600
05 mar 20241.80001.90201.80001.82001.820022,500
04 mar 20241.93001.93001.84001.87001.870037,600
01 mar 20241.75701.91001.73001.91001.9100151,900
29 feb 20241.90001.90001.73001.75001.750041,600
28 feb 20241.81001.81001.70901.76001.760048,900
27 feb 20241.82001.93001.78001.79001.790044,500
26 feb 20241.93001.93001.82001.90001.900059,800
23 feb 20241.93001.97701.85001.92001.920040,300
22 feb 20241.91001.97001.77001.88001.880049,300
21 feb 20241.72001.84501.70001.82001.820018,700
20 feb 20241.73001.80001.72001.72001.720048,400
16 feb 20241.78001.82001.75001.76001.760040,600
15 feb 20241.82001.82001.73001.79001.790059,000
14 feb 20241.92001.93001.81001.85001.850041,300
13 feb 20242.02002.04501.85001.92001.920028,800
12 feb 20242.01002.05001.98502.02002.020052,500
09 feb 20241.97002.08001.78001.96001.9600164,900
08 feb 20242.02002.20001.96002.01002.010052,600
07 feb 20242.19002.25001.95202.01002.0100138,300
06 feb 20242.18002.30002.12002.25002.2500165,400
05 feb 20242.15002.25001.99002.12002.1200142,600
02 feb 20241.80002.15001.75002.12002.1200527,400
01 feb 20241.54001.88001.53001.74001.7400494,200
31 ene 20241.57001.60001.48001.49001.490038,000
30 ene 20241.58001.62001.51001.60001.600017,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...