NasdaqCM - Delayed Quote USD

AppTech Payments Corp. (APCX)

0.8644 -0.0256 (-2.88%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8500 0.8900 0.8500 0.8640 0.8640 81,600
Apr 25, 2024 0.8670 0.9440 0.8540 0.8900 0.8900 79,600
Apr 24, 2024 0.8820 0.9000 0.8210 0.8800 0.8800 39,300
Apr 23, 2024 0.8110 0.9000 0.8110 0.8820 0.8820 181,600
Apr 22, 2024 0.9100 0.9100 0.8000 0.8500 0.8500 184,300
Apr 19, 2024 0.9500 0.9500 0.9000 0.9020 0.9020 89,500
Apr 18, 2024 0.9600 0.9800 0.9050 0.9700 0.9700 156,400
Apr 17, 2024 0.9900 0.9900 0.9300 0.9650 0.9650 52,500
Apr 16, 2024 1.0300 1.0300 0.9120 0.9400 0.9400 98,800
Apr 15, 2024 1.0000 1.0100 0.9700 1.0000 1.0000 90,100
Apr 12, 2024 1.0000 1.0300 0.9700 0.9870 0.9870 48,800
Apr 11, 2024 0.9810 1.0000 0.9810 0.9880 0.9880 86,100
Apr 10, 2024 1.0100 1.0100 0.9700 0.9810 0.9810 106,300
Apr 9, 2024 0.9900 1.0200 0.9610 1.0000 1.0000 153,100
Apr 8, 2024 0.9700 1.0300 0.9420 0.9990 0.9990 319,200
Apr 5, 2024 0.9500 0.9620 0.9200 0.9620 0.9620 117,500
Apr 4, 2024 0.9400 0.9580 0.9360 0.9500 0.9500 244,600
Apr 3, 2024 0.9690 0.9690 0.9120 0.9500 0.9500 124,300
Apr 2, 2024 0.9900 0.9900 0.9040 0.9400 0.9400 211,000
Apr 1, 2024 0.9700 0.9850 0.9400 0.9510 0.9510 296,700
Mar 28, 2024 0.9800 0.9800 0.9450 0.9600 0.9600 290,000
Mar 27, 2024 0.9690 0.9990 0.9500 0.9510 0.9510 447,900
Mar 26, 2024 1.0100 1.0400 0.9400 0.9400 0.9400 2,567,800
Mar 25, 2024 1.6200 1.6700 1.5400 1.6500 1.6500 145,300
Mar 22, 2024 1.4100 1.5500 1.3900 1.5500 1.5500 68,100
Mar 21, 2024 1.4800 1.5000 1.3300 1.4100 1.4100 185,200
Mar 20, 2024 1.5500 1.5730 1.4500 1.4600 1.4600 72,100
Mar 19, 2024 1.5300 1.6500 1.4720 1.5100 1.5100 55,900
Mar 18, 2024 1.6300 1.7000 1.5000 1.5400 1.5400 78,300
Mar 15, 2024 1.5600 1.6900 1.5000 1.6100 1.6100 60,900
Mar 14, 2024 1.5200 1.6000 1.4000 1.6000 1.6000 70,900
Mar 13, 2024 1.5900 1.7000 1.5000 1.5000 1.5000 76,800
Mar 12, 2024 1.5500 1.7400 1.5500 1.5850 1.5850 92,000
Mar 11, 2024 1.7100 1.7400 1.5200 1.5400 1.5400 81,600
Mar 8, 2024 1.7400 1.7400 1.3500 1.5300 1.5300 338,700
Mar 7, 2024 1.7700 1.7980 1.7300 1.7400 1.7400 38,200
Mar 6, 2024 1.8500 1.8500 1.7800 1.8050 1.8050 32,600
Mar 5, 2024 1.8000 1.9020 1.8000 1.8200 1.8200 22,500
Mar 4, 2024 1.9300 1.9300 1.8400 1.8700 1.8700 37,600
Mar 1, 2024 1.7570 1.9100 1.7300 1.9100 1.9100 151,900
Feb 29, 2024 1.9000 1.9000 1.7300 1.7500 1.7500 41,600
Feb 28, 2024 1.8100 1.8100 1.7090 1.7600 1.7600 48,900
Feb 27, 2024 1.8200 1.9300 1.7800 1.7900 1.7900 44,500
Feb 26, 2024 1.9300 1.9300 1.8200 1.9000 1.9000 59,800
Feb 23, 2024 1.9300 1.9770 1.8500 1.9200 1.9200 40,300
Feb 22, 2024 1.9100 1.9700 1.7700 1.8800 1.8800 49,300
Feb 21, 2024 1.7200 1.8450 1.7000 1.8200 1.8200 18,700
Feb 20, 2024 1.7300 1.8000 1.7200 1.7200 1.7200 48,400
Feb 16, 2024 1.7800 1.8200 1.7500 1.7600 1.7600 40,600
Feb 15, 2024 1.8200 1.8200 1.7300 1.7900 1.7900 59,000
Feb 14, 2024 1.9200 1.9300 1.8100 1.8500 1.8500 41,300
Feb 13, 2024 2.0200 2.0450 1.8500 1.9200 1.9200 28,800
Feb 12, 2024 2.0100 2.0500 1.9850 2.0200 2.0200 52,500
Feb 9, 2024 1.9700 2.0800 1.7800 1.9600 1.9600 164,900
Feb 8, 2024 2.0200 2.2000 1.9600 2.0100 2.0100 52,600
Feb 7, 2024 2.1900 2.2500 1.9520 2.0100 2.0100 138,300
Feb 6, 2024 2.1800 2.3000 2.1200 2.2500 2.2500 165,400
Feb 5, 2024 2.1500 2.2500 1.9900 2.1200 2.1200 142,600
Feb 2, 2024 1.8000 2.1500 1.7500 2.1200 2.1200 527,400
Feb 1, 2024 1.5400 1.8800 1.5300 1.7400 1.7400 494,200
Jan 31, 2024 1.5700 1.6000 1.4800 1.4900 1.4900 38,000
Jan 30, 2024 1.5800 1.6200 1.5100 1.6000 1.6000 17,400
Jan 29, 2024 1.6100 1.6550 1.5000 1.6200 1.6200 58,500
Jan 26, 2024 1.6300 1.6600 1.6100 1.6100 1.6100 55,500
Jan 25, 2024 1.6000 1.6700 1.6000 1.6550 1.6550 42,600
Jan 24, 2024 1.6500 1.6700 1.5600 1.5900 1.5900 28,800
Jan 23, 2024 1.5700 1.6590 1.5300 1.5700 1.5700 24,400
Jan 22, 2024 1.5000 1.6800 1.5000 1.5800 1.5800 17,500
Jan 19, 2024 1.6930 1.7000 1.5000 1.5300 1.5300 160,700
Jan 18, 2024 1.6700 1.7000 1.6100 1.6500 1.6500 37,200
Jan 17, 2024 1.7300 1.7900 1.6600 1.6800 1.6800 80,500
Jan 16, 2024 1.7100 1.7300 1.6700 1.7000 1.7000 22,700
Jan 12, 2024 1.7100 1.7300 1.6700 1.7000 1.7000 24,200
Jan 11, 2024 1.8300 1.8800 1.6600 1.7000 1.7000 94,700
Jan 10, 2024 1.9500 1.9500 1.7800 1.8800 1.8800 38,900
Jan 9, 2024 1.7100 1.8200 1.7100 1.7800 1.7800 23,800
Jan 8, 2024 1.7500 1.7990 1.6500 1.7000 1.7000 50,700
Jan 5, 2024 1.6700 1.8050 1.6700 1.7700 1.7700 15,700
Jan 4, 2024 1.6900 1.8000 1.5700 1.6500 1.6500 113,700
Jan 3, 2024 2.0300 2.1600 1.4850 1.6800 1.6800 203,300
Jan 2, 2024 2.0500 2.2890 1.9900 2.1000 2.1000 149,800
Dec 29, 2023 1.7600 2.0400 1.7600 1.9900 1.9900 107,700
Dec 28, 2023 1.7900 1.9000 1.7000 1.8000 1.8000 105,800
Dec 27, 2023 1.5500 1.7900 1.4910 1.7700 1.7700 169,000
Dec 26, 2023 1.3700 1.5500 1.3400 1.4700 1.4700 208,800
Dec 22, 2023 1.3600 1.4000 1.2700 1.3100 1.3100 63,900
Dec 21, 2023 1.2600 1.4000 1.2000 1.3200 1.3200 211,100
Dec 20, 2023 1.2500 1.3000 1.2000 1.2900 1.2900 80,600
Dec 19, 2023 1.4000 1.4370 1.1400 1.2000 1.2000 145,500
Dec 18, 2023 1.4900 1.5000 1.3900 1.4000 1.4000 40,800
Dec 15, 2023 1.4800 1.5400 1.3600 1.4500 1.4500 101,400
Dec 14, 2023 1.4500 1.5100 1.3800 1.3800 1.3800 49,300
Dec 13, 2023 1.4500 1.5100 1.4000 1.4300 1.4300 55,600
Dec 12, 2023 1.5300 1.6000 1.4200 1.4800 1.4800 76,500
Dec 11, 2023 1.5400 1.5400 1.4000 1.5100 1.5100 65,800
Dec 8, 2023 1.6700 1.6700 1.4800 1.5400 1.5400 70,800
Dec 7, 2023 1.6600 1.6700 1.5000 1.6000 1.6000 45,300
Dec 6, 2023 1.6700 1.7140 1.4900 1.5500 1.5500 42,500
Dec 5, 2023 1.6300 1.7180 1.5500 1.6200 1.6200 25,900
Dec 4, 2023 1.7900 1.7900 1.6500 1.6500 1.6500 46,800
Dec 1, 2023 1.7420 1.8200 1.6100 1.7300 1.7300 130,300
Nov 30, 2023 1.6600 1.7500 1.6500 1.6500 1.6500 87,800
Nov 29, 2023 1.5900 1.7000 1.5900 1.6500 1.6500 58,600
Nov 28, 2023 1.6100 1.6900 1.5900 1.6000 1.6000 88,700
Nov 27, 2023 1.8500 1.8600 1.6000 1.6000 1.6000 114,300
Nov 24, 2023 1.8300 1.8300 1.7600 1.8000 1.8000 16,100
Nov 22, 2023 1.7300 1.8500 1.7300 1.7500 1.7500 36,100
Nov 21, 2023 1.8000 1.8940 1.7000 1.7600 1.7600 28,300
Nov 20, 2023 1.9300 2.0100 1.7100 1.7500 1.7500 118,700
Nov 17, 2023 1.8300 1.9200 1.8000 1.9100 1.9100 55,000
Nov 16, 2023 1.9000 2.0400 1.8200 1.8200 1.8200 27,700
Nov 15, 2023 2.0000 2.1200 1.8500 1.9400 1.9400 52,900
Nov 14, 2023 2.0660 2.1000 1.8100 1.9600 1.9600 134,100
Nov 13, 2023 2.1100 2.2410 2.0000 2.0900 2.0900 54,300
Nov 10, 2023 2.1200 2.3000 2.0800 2.1100 2.1100 58,100
Nov 9, 2023 2.3000 2.3170 2.0600 2.1800 2.1800 35,700
Nov 8, 2023 2.5300 2.5300 2.1300 2.3400 2.3400 30,400
Nov 7, 2023 2.2400 2.5700 2.2400 2.4200 2.4200 114,800
Nov 6, 2023 2.2400 2.3400 2.1500 2.2400 2.2400 75,300
Nov 3, 2023 2.2900 2.4100 2.2000 2.3000 2.3000 49,200
Nov 2, 2023 2.4400 2.6100 2.2000 2.3100 2.3100 79,900
Nov 1, 2023 2.4200 2.6400 2.3700 2.4300 2.4300 124,300
Oct 31, 2023 2.2800 2.7500 2.1400 2.4400 2.4400 116,900
Oct 30, 2023 2.1700 2.3890 2.0580 2.2800 2.2800 87,700
Oct 27, 2023 2.2500 2.2600 2.0300 2.0400 2.0400 57,400
Oct 26, 2023 2.2500 2.4450 2.1100 2.2600 2.2600 134,600
Oct 25, 2023 2.4200 2.4850 2.2500 2.2900 2.2900 121,400
Oct 24, 2023 2.3500 2.5700 2.2600 2.4000 2.4000 439,400
Oct 23, 2023 2.7000 2.8400 2.6800 2.7400 2.7400 84,400
Oct 20, 2023 2.7800 2.8500 2.7000 2.7000 2.7000 153,600
Oct 19, 2023 2.7200 2.8500 2.7000 2.7400 2.7400 136,200
Oct 18, 2023 2.7600 2.8620 2.7000 2.7000 2.7000 864,500
Oct 17, 2023 2.9100 3.0300 2.8000 2.8200 2.8200 142,900
Oct 16, 2023 3.1000 3.2280 3.0200 3.0300 3.0300 145,800
Oct 13, 2023 2.9500 3.2650 2.9500 3.1600 3.1600 203,300
Oct 12, 2023 2.9200 3.0400 2.9100 2.9500 2.9500 61,700
Oct 11, 2023 2.9200 3.1000 2.9200 3.0000 3.0000 99,200
Oct 10, 2023 3.1000 3.1550 2.9000 2.9800 2.9800 95,900
Oct 9, 2023 2.8800 3.1000 2.8800 3.0400 3.0400 70,100
Oct 6, 2023 2.8900 3.3600 2.8600 2.9700 2.9700 95,100
Oct 5, 2023 2.9000 2.9500 2.8500 2.8600 2.8600 34,000
Oct 4, 2023 3.1300 3.3800 2.8800 2.9000 2.9000 123,900
Oct 3, 2023 3.1800 3.2590 3.0800 3.1600 3.1600 57,600
Oct 2, 2023 3.1900 3.4050 3.1800 3.3000 3.3000 38,200
Sep 29, 2023 3.4000 3.4400 3.1800 3.2950 3.2950 93,900
Sep 28, 2023 3.1900 3.5800 3.0500 3.5400 3.5400 163,700
Sep 27, 2023 3.0400 3.2200 3.0400 3.1700 3.1700 60,900
Sep 26, 2023 2.7500 3.2500 2.7300 3.2200 3.2200 204,200
Sep 25, 2023 2.7000 2.7470 2.7000 2.7000 2.7000 11,500
Sep 22, 2023 2.7600 2.7650 2.6100 2.7000 2.7000 78,400
Sep 21, 2023 2.8000 2.9100 2.7000 2.7400 2.7400 67,400
Sep 20, 2023 2.7200 3.0000 2.6400 2.8200 2.8200 58,400
Sep 19, 2023 2.7500 2.7700 2.6010 2.6800 2.6800 92,400
Sep 18, 2023 2.7500 2.7900 2.6000 2.6700 2.6700 77,700
Sep 15, 2023 2.9200 2.9330 2.6800 2.7900 2.7900 54,300
Sep 14, 2023 2.7200 2.8890 2.7200 2.8300 2.8300 46,400
Sep 13, 2023 2.7100 3.0400 2.5990 2.7900 2.7900 218,700
Sep 12, 2023 3.0300 3.0700 2.5500 2.6800 2.6800 265,700
Sep 11, 2023 3.2100 3.2600 3.0100 3.0200 3.0200 65,000
Sep 8, 2023 3.2800 3.4400 3.1600 3.2600 3.2600 73,500
Sep 7, 2023 3.2500 3.4500 3.2500 3.2700 3.2700 46,700
Sep 6, 2023 3.3900 3.5980 3.2600 3.2800 3.2800 83,900
Sep 5, 2023 3.2400 3.5000 3.2400 3.4000 3.4000 85,800
Sep 1, 2023 3.1100 3.4020 2.9900 3.2700 3.2700 157,400
Aug 31, 2023 3.2900 3.3000 3.0900 3.1200 3.1200 285,900
Aug 30, 2023 3.5000 3.5680 3.2600 3.2900 3.2900 239,900
Aug 29, 2023 3.4700 3.8300 3.3900 3.4100 3.4100 180,200
Aug 28, 2023 3.8200 3.9000 3.5000 3.5200 3.5200 222,700
Aug 25, 2023 3.7100 4.0780 3.7100 3.9200 3.9200 211,200
Aug 24, 2023 3.9700 4.0800 3.6500 3.7000 3.7000 104,600
Aug 23, 2023 3.9500 4.1000 3.8950 4.0600 4.0600 261,900
Aug 22, 2023 3.6000 4.1100 3.6000 3.8600 3.8600 428,000
Aug 21, 2023 4.5300 4.8100 3.4200 3.7000 3.7000 889,000
Aug 18, 2023 4.3500 4.7000 4.2600 4.7000 4.7000 670,800
Aug 17, 2023 3.7200 4.3900 3.7000 4.3400 4.3400 1,106,800
Aug 16, 2023 3.5900 3.7000 3.5500 3.6500 3.6500 149,800
Aug 15, 2023 3.2500 3.7000 2.9300 3.6000 3.6000 319,700
Aug 14, 2023 3.1600 3.4200 3.1400 3.3100 3.3100 152,700
Aug 11, 2023 3.6000 3.7000 3.2400 3.2600 3.2600 300,000
Aug 10, 2023 3.4000 3.6600 3.3390 3.6000 3.6000 321,600
Aug 9, 2023 3.1500 3.3300 3.0500 3.3300 3.3300 108,000
Aug 8, 2023 3.2600 3.2900 3.0500 3.1500 3.1500 151,400
Aug 7, 2023 2.8200 3.3500 2.8000 3.2900 3.2900 543,300
Aug 4, 2023 2.7500 2.8600 2.6900 2.8350 2.8350 285,800
Aug 3, 2023 2.7500 2.8000 2.0900 2.6900 2.6900 546,700
Aug 2, 2023 2.2600 2.8000 2.2300 2.7000 2.7000 747,500
Aug 1, 2023 1.8500 2.1800 1.8230 2.1700 2.1700 268,300
Jul 31, 2023 1.7900 1.9000 1.7100 1.8000 1.8000 115,100
Jul 28, 2023 1.7000 1.8000 1.6500 1.8000 1.8000 75,000
Jul 27, 2023 1.7500 1.7760 1.6600 1.7100 1.7100 78,600
Jul 26, 2023 1.7800 1.8100 1.7200 1.7700 1.7700 58,500
Jul 25, 2023 1.8200 1.8200 1.7590 1.7700 1.7700 54,800
Jul 24, 2023 1.8200 1.8200 1.7700 1.8200 1.8200 43,000
Jul 21, 2023 1.7500 1.8450 1.7500 1.8100 1.8100 36,700
Jul 20, 2023 1.8000 1.8600 1.7000 1.7500 1.7500 102,000
Jul 19, 2023 1.8300 1.8430 1.7800 1.8000 1.8000 46,900
Jul 18, 2023 1.8400 1.8600 1.8300 1.8600 1.8600 59,200
Jul 17, 2023 1.8600 1.8900 1.7810 1.8500 1.8500 59,400
Jul 14, 2023 1.7500 1.8800 1.7500 1.8500 1.8500 27,100
Jul 13, 2023 1.8600 1.9000 1.7500 1.7600 1.7600 80,900
Jul 12, 2023 1.9700 1.9700 1.8300 1.8800 1.8800 46,000
Jul 11, 2023 1.8600 1.9200 1.8600 1.9200 1.9200 46,300
Jul 10, 2023 1.9000 1.9190 1.8200 1.8800 1.8800 54,900
Jul 7, 2023 1.9700 1.9700 1.8900 1.9200 1.9200 60,500
Jul 6, 2023 1.9500 2.0000 1.9000 1.9700 1.9700 47,000
Jul 5, 2023 1.9900 2.0000 1.9100 1.9500 1.9500 62,000
Jul 3, 2023 1.9400 2.0000 1.9400 1.9900 1.9900 64,300
Jun 30, 2023 2.0200 2.0200 1.9500 1.9700 1.9700 58,700
Jun 29, 2023 1.9800 2.0200 1.9000 2.0000 2.0000 156,700
Jun 28, 2023 1.7900 1.9700 1.7900 1.9100 1.9100 169,900
Jun 27, 2023 1.7600 1.9300 1.7120 1.8000 1.8000 167,700
Jun 26, 2023 1.7700 1.8000 1.7000 1.7300 1.7300 114,400
Jun 23, 2023 1.7400 1.7700 1.6300 1.7700 1.7700 126,800
Jun 22, 2023 1.7500 1.7500 1.6500 1.7100 1.7100 42,300
Jun 21, 2023 1.7300 1.7900 1.6500 1.6700 1.6700 108,600
Jun 20, 2023 1.7400 1.7800 1.4190 1.7200 1.7200 191,200
Jun 16, 2023 1.6200 1.7300 1.6200 1.6300 1.6300 76,500
Jun 15, 2023 1.6900 1.7600 1.6100 1.6500 1.6500 123,800
Jun 14, 2023 1.7500 1.7500 1.6100 1.7100 1.7100 154,400
Jun 13, 2023 1.7200 1.7800 1.7200 1.7500 1.7500 140,100
Jun 12, 2023 1.8000 2.1800 1.6400 1.7000 1.7000 316,400
Jun 9, 2023 2.0000 2.0500 1.8090 1.8400 1.8400 74,100
Jun 8, 2023 1.9050 2.0000 1.8500 1.9700 1.9700 65,500
Jun 7, 2023 1.9000 1.9000 1.8000 1.9000 1.9000 60,100
Jun 6, 2023 1.8000 1.9030 1.7700 1.8500 1.8500 105,100
Jun 5, 2023 1.8100 1.8300 1.7700 1.7900 1.7900 32,200
Jun 2, 2023 1.8300 1.9100 1.7500 1.7700 1.7700 101,600
Jun 1, 2023 1.7800 1.8400 1.7050 1.8100 1.8100 91,700
May 31, 2023 1.7800 1.8600 1.7800 1.7800 1.7800 75,000
May 30, 2023 1.8500 1.8780 1.7500 1.8300 1.8300 45,300
May 26, 2023 1.7800 1.8650 1.7700 1.7800 1.7800 72,900
May 25, 2023 1.8100 1.8940 1.7500 1.7500 1.7500 72,700
May 24, 2023 1.8500 1.9400 1.8000 1.8600 1.8600 84,500
May 23, 2023 1.9000 1.9400 1.8600 1.8600 1.8600 35,900
May 22, 2023 1.9000 1.9800 1.8600 1.9000 1.9000 113,400
May 19, 2023 1.9000 1.9500 1.8000 1.9100 1.9100 111,000
May 18, 2023 1.8300 1.9200 1.7700 1.9000 1.9000 204,900
May 17, 2023 1.6100 1.8500 1.6000 1.7600 1.7600 156,900
May 16, 2023 1.5300 1.6030 1.5200 1.6000 1.6000 56,400
May 15, 2023 1.6000 1.6600 1.4700 1.5100 1.5100 87,700
May 12, 2023 1.6200 1.6800 1.5900 1.6000 1.6000 83,600
May 11, 2023 1.7200 1.7920 1.6000 1.6200 1.6200 124,600
May 10, 2023 1.9200 1.9200 1.7500 1.7850 1.7850 43,900
May 9, 2023 2.0400 2.0400 1.7600 1.8700 1.8700 139,800
May 8, 2023 2.0400 2.0400 1.9400 1.9900 1.9900 63,100
May 5, 2023 1.9500 2.1100 1.9500 1.9600 1.9600 64,600
May 4, 2023 2.0100 2.1300 1.9000 1.9500 1.9500 103,000
May 3, 2023 2.0700 2.2000 2.0000 2.0300 2.0300 136,100
May 2, 2023 2.2400 2.3300 2.0800 2.1200 2.1200 245,100
May 1, 2023 2.2700 2.2800 2.1700 2.2100 2.2100 198,300
Apr 28, 2023 1.8900 2.6000 1.8500 2.3000 2.3000 1,624,700
Apr 27, 2023 1.9500 1.9600 1.8550 1.8900 1.8900 66,300

Related Tickers

ZFOX ZeroFox Holdings, Inc.
1.1400
0.00%
 
RVYL Ryvyl Inc.
1.3700
+1.48%
 
PAYS Paysign, Inc.
4.4100
+0.68%
 
TAOP Taoping Inc.
0.9801
-3.91%
 
OLB The OLB Group, Inc.
0.3612
+14.12%
 
CLCO.L CloudCoCo Group plc
0.7500
0.00%
 
NBVAF Nubeva Technologies Ltd.
0.3244
-6.24%
 
ALLIX.PA WALLIX GROUP SA
8.75
-2.56%
 
NETW.L Network International Holdings plc
393.60
+0.05%
 
JNVR Janover Inc.
1.0352
-0.46%