Italia markets close in 1 hour 59 minutes

AppTech Payments Corp. (APCX)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,8870-0,0120 (-1,33%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 20240,88700,88700,88700,88700,8870860
31 mag 20240,89900,90900,85600,89900,899021.200
30 mag 20240,90000,91000,84100,85100,851032.400
29 mag 20240,82000,88200,82000,85800,858086.100
28 mag 20240,91000,91200,82000,86100,8610145.100
24 mag 20240,91000,95600,91000,94000,940032.700
23 mag 20240,90000,95000,90000,90000,900022.500
22 mag 20240,93000,94800,90000,90000,900038.400
21 mag 20240,95200,98000,94000,94800,948048.700
20 mag 20240,97000,98000,93100,96000,960075.300
17 mag 20240,95000,96300,93000,94000,940057.100
16 mag 20240,91700,98000,91700,94100,941072.200
15 mag 20240,92400,95000,91400,92000,920022.800
14 mag 20240,94000,97000,91400,91400,914035.300
13 mag 20240,97000,97000,92400,93000,930087.300
10 mag 20240,90200,95000,90000,94800,948058.300
09 mag 20240,89000,92000,87000,90600,906040.800
08 mag 20240,90000,92000,87200,89100,891048.300
07 mag 20240,89000,92000,88000,88100,881026.200
06 mag 20240,91700,92000,87000,89100,8910109.700
03 mag 20240,90000,91000,84500,88000,880056.800
02 mag 20240,90000,90900,88000,89000,890072.100
01 mag 20240,87000,92000,86600,89900,899084.500
30 apr 20240,85000,90500,84900,86900,869042.800
29 apr 20240,89000,91000,81700,84500,8450130.100
26 apr 20240,85000,89000,85000,86400,864081.600
25 apr 20240,86700,94400,85400,89000,890079.600
24 apr 20240,88200,90000,82100,88000,880039.300
23 apr 20240,81100,90000,81100,88200,8820181.600
22 apr 20240,91000,91000,80000,85000,8500184.300
19 apr 20240,95000,95000,90000,90200,902089.500
18 apr 20240,96000,98000,90500,97000,9700156.400
17 apr 20240,99000,99000,93000,96500,965052.500
16 apr 20241,03001,03000,91200,94000,940098.800
15 apr 20241,00001,01000,97001,00001,000090.100
12 apr 20241,00001,03000,97000,98700,987048.800
11 apr 20240,98101,00000,98100,98800,988086.100
10 apr 20241,01001,01000,97000,98100,9810106.300
09 apr 20240,99001,02000,96101,00001,0000153.100
08 apr 20240,97001,03000,94200,99900,9990319.200
05 apr 20240,95000,96200,92000,96200,9620117.500
04 apr 20240,94000,95800,93600,95000,9500244.600
03 apr 20240,96900,96900,91200,95000,9500124.300
02 apr 20240,99000,99000,90400,94000,9400211.000
01 apr 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 gen 20241,57001,60001,48001,49001,490038.000
30 gen 20241,58001,62001,51001,60001,600017.400
29 gen 20241,61001,65501,50001,62001,620058.500
26 gen 20241,63001,66001,61001,61001,610055.500
25 gen 20241,60001,67001,60001,65501,655042.600
24 gen 20241,65001,67001,56001,59001,590028.800
23 gen 20241,57001,65901,53001,57001,570024.400
22 gen 20241,50001,68001,50001,58001,580017.500
19 gen 20241,69301,70001,50001,53001,5300160.700
18 gen 20241,67001,70001,61001,65001,650037.200
17 gen 20241,73001,79001,66001,68001,680080.500
16 gen 20241,71001,73001,67001,70001,700022.700
12 gen 20241,71001,73001,67001,70001,700024.200
11 gen 20241,83001,88001,66001,70001,700094.700
10 gen 20241,95001,95001,78001,88001,880038.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...