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

Apptio Inc (NQ: APTI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 25.27 25.94 25.27 25.55 297,507 +0.39(+1.55%)
Jan 30, 2018 24.95 25.86 24.85 25.16 417,833 -0.21(-0.83%)
Jan 29, 2018 25.89 25.98 24.85 25.37 386,255 -0.65(-2.50%)
Jan 26, 2018 25.54 26.27 25.33 26.02 349,396 +0.76(+3.01%)
Jan 25, 2018 25.37 25.83 25.06 25.26 342,426 +0.08(+0.32%)
Jan 24, 2018 24.76 25.70 24.47 25.18 695,662 +0.79(+3.24%)
Jan 23, 2018 24.41 24.71 24.14 24.39 209,198 +0.02(+0.08%)
Jan 22, 2018 24.03 24.47 23.80 24.37 293,942 -0.42(-1.69%)
Jan 19, 2018 24.30 25.33 24.30 24.79 663,554 +0.56(+2.31%)
Jan 18, 2018 24.07 24.36 23.85 24.23 270,270 +0.23(+0.96%)
Jan 17, 2018 23.90 24.13 23.51 24.00 252,317 +0.29(+1.22%)
Jan 16, 2018 24.66 24.68 23.46 23.71 312,330 -0.71(-2.91%)
Jan 12, 2018 24.42 24.42 24.42 0 -0.09(-0.37%)
Jan 11, 2018 23.86 24.54 23.51 24.51 313,404 +0.75(+3.16%)
Jan 10, 2018 23.90 23.76 360,668 +0.06(+0.25%)
Jan 09, 2018 24.04 24.09 23.28 23.70 300,673 -0.29(-1.21%)
Jan 08, 2018 24.20 24.36 23.76 23.99 496,283 -0.21(-0.87%)
Jan 05, 2018 24.42 24.61 24.06 24.20 418,631 -0.15(-0.62%)
Jan 04, 2018 24.25 24.95 24.15 24.35 427,901 +0.31(+1.29%)
Jan 03, 2018 23.91 24.34 23.72 24.04 437,825 +0.17(+0.71%)
Jan 02, 2018 23.56 24.10 23.53 23.87 386,634 +0.35(+1.49%)
Dec 29, 2017 23.52 23.52 23.52 0 -0.31(-1.30%)
Dec 28, 2017 24.00 25.49 23.58 23.83 700,619 +0.21(+0.89%)
Dec 27, 2017 23.18 24.95 23.18 23.62 1,078,038 +0.51(+2.21%)
Dec 26, 2017 22.81 23.28 22.68 23.11 152,503 +0.25(+1.09%)
Dec 22, 2017 23.01 23.07 22.68 22.86 143,596 -0.20(-0.87%)
Dec 21, 2017 22.79 23.20 22.59 23.06 163,818 +0.42(+1.86%)
Dec 20, 2017 23.03 23.31 22.51 22.64 313,196 -0.19(-0.83%)
Dec 19, 2017 23.01 23.45 22.72 22.83 162,567 -0.04(-0.17%)
Dec 18, 2017 23.02 23.23 22.64 22.87 285,731 +0.03(+0.13%)
Dec 15, 2017 22.19 23.37 22.19 22.84 442,417 +0.65(+2.93%)
Dec 14, 2017 22.08 22.50 22.00 22.19 247,279 +0.05(+0.23%)
Dec 13, 2017 22.14 22.65 21.88 22.14 278,867 +0.12(+0.54%)
Dec 12, 2017 22.55 22.81 21.98 22.02 516,721 -0.44(-1.96%)
Dec 11, 2017 23.18 23.40 22.42 22.46 568,292 -0.81(-3.48%)
Dec 08, 2017 23.21 23.38 22.56 23.27 325,633 +0.30(+1.31%)
Dec 07, 2017 22.38 23.62 22.35 22.97 859,793 +0.72(+3.24%)
Dec 06, 2017 21.75 22.31 21.85 22.25 213,495 +0.40(+1.83%)
Dec 05, 2017 21.98 22.47 21.61 21.85 298,474 -0.18(-0.82%)
Dec 04, 2017 22.62 22.62 21.96 22.03 359,357 -0.45(-2.00%)
Dec 01, 2017 22.31 22.75 22.00 22.48 330,824 +0.17(+0.76%)
Nov 30, 2017 22.29 22.54 22.11 22.31 237,154 +0.14(+0.63%)
Nov 29, 2017 22.75 22.76 22.00 22.17 395,686 -0.55(-2.42%)
Nov 28, 2017 22.80 22.88 22.24 22.72 362,712 -0.04(-0.18%)
Nov 27, 2017 22.80 23.00 22.44 22.76 640,188 +0.21(+0.93%)
Nov 24, 2017 22.50 22.83 22.48 22.55 268,391 +0.14(+0.62%)
Nov 22, 2017 22.25 22.50 22.00 22.41 308,980 +0.18(+0.81%)
Nov 21, 2017 22.29 22.30 21.92 22.23 375,854 +0.12(+0.54%)
Nov 20, 2017 21.59 22.14 21.15 22.11 763,369 -0.37(-1.65%)
Nov 17, 2017 22.46 22.64 22.25 22.48 267,562 -0.03(-0.13%)
Nov 16, 2017 21.93 22.57 21.69 22.51 386,654 +0.71(+3.26%)
Nov 15, 2017 21.68 21.93 21.26 21.80 365,045 -0.03(-0.14%)
Nov 14, 2017 22.15 22.35 21.80 21.83 258,213 -0.54(-2.41%)
Nov 13, 2017 21.94 22.44 21.66 22.37 273,669 +0.23(+1.04%)
Nov 10, 2017 21.17 22.50 21.17 22.14 891,651 +0.84(+3.94%)
Nov 09, 2017 21.67 21.86 20.46 21.30 1,109,641 -0.59(-2.70%)
Nov 08, 2017 21.46 21.97 21.10 21.89 281,126 +0.32(+1.48%)
Nov 07, 2017 21.96 22.37 21.56 21.57 279,468 -0.27(-1.24%)
Nov 06, 2017 22.56 22.92 21.07 21.84 1,206,934 -1.56(-6.67%)
Nov 03, 2017 22.67 23.45 22.55 23.40 412,461 +0.63(+2.77%)
Nov 02, 2017 22.11 23.29 22.11 22.77 452,980 +0.22(+0.98%)
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.