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 09, 2019 37.97 37.97 37.97 0 -0.01(-0.03%)
Jan 08, 2019 37.97 38.02 37.96 37.98 1,940,231 +0.00(+0.00%)
Jan 07, 2019 37.95 37.99 37.95 37.98 799,323 +0.03(+0.08%)
Jan 04, 2019 37.97 38.00 37.90 37.95 675,100 +0.01(+0.03%)
Jan 03, 2019 37.94 37.96 37.91 37.94 818,283 -0.02(-0.05%)
Jan 02, 2019 37.95 37.97 37.93 37.96 1,197,726 +0.00(+0.00%)
Dec 31, 2018 37.94 37.97 37.91 37.96 438,600 +0.02(+0.05%)
Dec 28, 2018 37.92 37.96 37.89 37.94 707,700 +0.00(+0.00%)
Dec 27, 2018 37.91 37.94 37.77 37.94 799,228 +0.01(+0.03%)
Dec 26, 2018 37.90 37.99 37.85 37.93 684,031 +0.04(+0.11%)
Dec 24, 2018 37.85 37.99 37.81 37.89 383,800 +0.00(+0.00%)
Dec 21, 2018 37.87 37.95 37.73 37.89 1,574,500 +0.08(+0.21%)
Dec 20, 2018 37.85 37.87 37.80 37.81 2,203,019 -0.04(-0.11%)
Dec 19, 2018 37.86 37.90 37.81 37.85 817,140 +0.02(+0.05%)
Dec 18, 2018 37.84 37.89 37.81 37.83 869,766 +0.02(+0.05%)
Dec 17, 2018 37.86 37.88 37.76 37.81 2,390,270 -0.03(-0.08%)
Dec 14, 2018 37.83 37.89 37.82 37.84 650,200 +0.01(+0.03%)
Dec 13, 2018 37.88 37.90 37.83 37.83 4,178,719 -0.01(-0.03%)
Dec 12, 2018 37.86 37.94 37.83 37.84 2,117,538 -0.03(-0.08%)
Dec 11, 2018 37.90 37.90 37.82 37.87 1,727,736 +0.02(+0.05%)
Dec 10, 2018 37.81 37.93 37.70 37.85 5,523,216 -0.18(-0.47%)
Dec 07, 2018 38.10 38.15 37.88 38.03 786,100 -0.18(-0.47%)
Dec 06, 2018 37.80 38.41 37.70 38.21 1,453,190 +0.36(+0.95%)
Dec 04, 2018 38.01 38.07 37.70 37.85 1,247,700 -0.21(-0.55%)
Dec 03, 2018 38.16 38.20 38.01 38.06 668,498 -0.10(-0.26%)
Nov 30, 2018 38.05 38.22 37.96 38.16 1,625,400 +0.15(+0.39%)
Nov 29, 2018 38.03 38.10 37.95 38.01 1,516,898 -0.11(-0.29%)
Nov 28, 2018 37.94 38.14 37.91 38.12 1,382,238 +0.23(+0.61%)
Nov 27, 2018 37.98 38.10 37.83 37.89 1,327,347 -0.19(-0.50%)
Nov 26, 2018 38.09 38.21 37.93 38.08 1,419,916 +0.08(+0.21%)
Nov 23, 2018 37.75 38.17 37.75 38.00 1,458,100 +0.16(+0.42%)
Nov 21, 2018 37.84 37.84 37.84 0 +0.21(+0.56%)
Nov 20, 2018 37.65 37.73 37.61 37.63 2,791,237 -0.07(-0.19%)
Nov 19, 2018 37.69 37.80 37.66 37.70 4,193,034 -0.01(-0.03%)
Nov 16, 2018 37.71 37.80 37.65 37.71 1,590,000 +0.00(+0.00%)
Nov 15, 2018 37.77 37.84 37.69 37.71 2,723,696 -0.06(-0.16%)
Nov 14, 2018 37.78 37.93 37.76 37.77 3,544,299 +0.02(+0.05%)
Nov 13, 2018 37.63 38.10 37.63 37.75 6,626,803 +0.10(+0.27%)
Nov 12, 2018 37.72 37.80 37.60 37.65 16,683,744 +12.80(+51.51%)
Nov 09, 2018 25.52 25.54 24.48 24.85 377,800 -0.86(-3.35%)
Nov 08, 2018 26.64 26.65 25.70 25.71 477,754 -0.92(-3.45%)
Nov 07, 2018 25.29 26.72 25.06 26.63 677,755 +1.71(+6.86%)
Nov 06, 2018 24.91 25.49 24.64 24.92 425,427 +0.01(+0.04%)
Nov 05, 2018 25.59 25.74 24.48 24.91 952,078 -0.86(-3.34%)
Nov 02, 2018 25.47 25.99 24.90 25.77 614,000 +0.20(+0.78%)
Nov 01, 2018 25.94 26.19 25.01 25.57 804,768 -0.33(-1.27%)
Oct 31, 2018 25.17 26.48 25.17 25.90 1,223,671 +1.12(+4.52%)
Oct 30, 2018 22.32 24.87 22.21 24.78 3,253,351 -2.76(-10.02%)
Oct 29, 2018 28.01 28.71 27.20 27.54 742,722 +0.02(+0.07%)
Oct 26, 2018 27.71 28.46 27.05 27.52 621,600 -1.10(-3.84%)
Oct 25, 2018 28.10 29.35 27.39 28.62 550,802 +0.95(+3.43%)
Oct 24, 2018 28.40 29.24 27.52 27.67 482,646 -0.72(-2.54%)
Oct 23, 2018 27.95 28.55 27.34 28.39 445,900 -0.19(-0.66%)
Oct 22, 2018 28.48 29.38 28.12 28.58 499,259 +0.17(+0.60%)
Oct 19, 2018 30.07 30.63 28.34 28.41 352,500 -1.49(-4.98%)
Oct 18, 2018 31.12 31.44 29.55 29.90 404,522 -1.47(-4.69%)
Oct 17, 2018 31.56 31.58 30.78 31.37 287,744 -0.23(-0.73%)
Oct 16, 2018 30.60 31.76 30.18 31.60 370,522 +1.41(+4.67%)
Oct 15, 2018 30.42 30.44 29.57 30.19 300,527 -0.23(-0.76%)
Oct 12, 2018 30.53 30.96 30.00 30.42 621,300 +0.88(+2.98%)
Oct 11, 2018 29.56 31.08 29.36 29.54 525,225 -0.22(-0.74%)
Oct 10, 2018 31.60 31.60 29.66 29.76 625,219 -2.00(-6.30%)
Oct 09, 2018 32.46 33.41 31.63 31.76 486,883 -0.95(-2.90%)
Oct 08, 2018 34.16 34.28 32.00 32.71 834,502 -1.60(-4.66%)
Oct 05, 2018 34.47 34.86 33.75 34.31 433,500 -0.25(-0.72%)
Oct 04, 2018 35.08 35.13 34.05 34.56 787,049 -0.48(-1.37%)
Oct 03, 2018 35.53 35.64 35.04 35.04 267,285 -0.45(-1.27%)
Oct 02, 2018 36.22 36.71 35.20 35.49 713,302 -0.90(-2.47%)
Oct 01, 2018 36.94 37.43 36.25 36.39 492,916 -0.57(-1.54%)
Sep 28, 2018 37.19 37.19 36.01 36.96 630,600 -0.32(-0.86%)
Sep 27, 2018 37.89 38.29 36.66 37.28 545,991 -0.41(-1.09%)
Sep 26, 2018 38.21 38.27 37.37 37.69 417,304 -0.55(-1.44%)
Sep 25, 2018 38.17 38.67 37.80 38.24 455,342 +0.29(+0.76%)
Sep 24, 2018 37.67 38.33 36.75 37.95 324,631 +0.01(+0.03%)
Sep 21, 2018 39.11 39.59 37.88 37.94 602,200 -1.13(-2.89%)
Sep 20, 2018 39.11 39.49 38.63 39.07 458,431 +0.07(+0.18%)
Sep 19, 2018 39.63 39.98 38.81 39.00 477,358 -0.59(-1.49%)
Sep 18, 2018 39.50 40.38 39.22 39.59 398,050 +0.13(+0.33%)
Sep 17, 2018 41.23 41.33 39.34 39.46 563,232 -1.77(-4.29%)
Sep 14, 2018 40.23 41.36 40.16 41.23 485,400 +1.12(+2.79%)
Sep 13, 2018 40.00 41.03 39.83 40.11 558,663 +0.48(+1.21%)
Sep 12, 2018 40.24 40.47 38.96 39.63 425,850 -0.76(-1.88%)
Sep 11, 2018 39.48 40.44 39.13 40.39 524,251 +0.88(+2.23%)
Sep 10, 2018 39.15 39.68 38.31 39.51 411,823 +0.70(+1.80%)
Sep 07, 2018 37.92 39.34 37.78 38.81 285,900 +0.62(+1.62%)
Sep 06, 2018 37.98 38.30 37.45 38.19 413,339 +0.26(+0.69%)
Sep 05, 2018 38.92 38.93 36.40 37.93 569,134 -0.99(-2.54%)
Sep 04, 2018 38.79 38.94 38.21 38.92 461,550 +0.12(+0.31%)
Aug 31, 2018 38.80 38.80 38.80 0 +0.12(+0.32%)
Aug 30, 2018 38.20 39.03 38.20 38.67 392,589 +0.47(+1.24%)
Aug 29, 2018 37.49 38.34 37.27 38.20 359,799 +0.83(+2.22%)
Aug 28, 2018 38.35 38.58 37.19 37.37 295,954 -0.60(-1.58%)
Aug 27, 2018 38.00 38.90 37.59 37.97 798,012 +0.17(+0.45%)
Aug 24, 2018 36.91 37.96 36.81 37.80 712,700 +1.12(+3.05%)
Aug 23, 2018 36.50 36.95 36.18 36.68 496,548 +0.13(+0.36%)
Aug 22, 2018 35.86 36.67 35.60 36.55 307,181 +0.71(+1.98%)
Aug 21, 2018 36.00 36.24 35.70 35.84 673,193 +0.28(+0.79%)
Aug 20, 2018 35.31 35.91 35.00 35.56 630,475 +0.10(+0.28%)
Aug 17, 2018 34.94 35.50 34.59 35.46 281,500 +0.56(+1.60%)
Aug 16, 2018 35.18 35.84 34.89 34.90 220,173 -0.11(-0.31%)
Aug 15, 2018 35.82 36.44 34.87 35.01 416,923 -1.05(-2.91%)
Aug 14, 2018 35.10 36.15 34.73 36.06 451,253 +1.03(+2.94%)
Aug 13, 2018 35.63 35.63 34.73 35.03 670,353 -0.41(-1.16%)
Aug 10, 2018 35.73 36.57 35.35 35.44 533,300 -0.68(-1.88%)
Aug 09, 2018 36.09 36.93 34.71 36.12 1,049,583 -0.69(-1.87%)
Aug 08, 2018 37.04 37.35 36.47 36.81 343,024 -0.38(-1.02%)
Aug 07, 2018 37.93 38.45 37.16 37.19 320,483 -0.65(-1.72%)
Aug 06, 2018 36.48 37.88 35.59 37.84 372,980 +0.64(+1.72%)
Aug 03, 2018 37.52 37.68 36.35 37.20 334,200 -0.18(-0.48%)
Aug 02, 2018 36.40 37.72 35.86 37.38 819,582 +2.56(+7.35%)
Aug 01, 2018 33.55 35.04 33.50 34.82 685,782 +1.25(+3.72%)
Jul 31, 2018 34.86 34.98 33.53 33.57 511,406 -1.17(-3.37%)
Jul 30, 2018 36.36 36.36 34.34 34.74 471,231 -1.75(-4.80%)
Jul 27, 2018 38.77 39.06 36.30 36.49 286,000 -2.26(-5.83%)
Jul 26, 2018 38.29 38.79 37.56 38.75 231,851 +0.30(+0.78%)
Jul 25, 2018 37.15 38.82 37.15 38.45 281,833 +1.44(+3.89%)
Jul 24, 2018 37.83 37.83 36.54 37.01 302,243 -0.47(-1.25%)
Jul 23, 2018 37.40 37.53 36.69 37.48 171,647 +0.01(+0.03%)
Jul 20, 2018 37.72 37.27 37.47 164,672 -0.01(-0.03%)
Jul 19, 2018 36.86 37.50 36.76 37.48 316,463 +0.85(+2.32%)
Jul 18, 2018 36.80 36.85 36.33 36.63 333,623 -0.11(-0.30%)
Jul 17, 2018 35.85 36.97 35.66 36.74 286,726 +0.75(+2.08%)
Jul 16, 2018 36.34 36.34 35.78 35.99 255,463 -0.24(-0.66%)
Jul 13, 2018 36.30 36.37 35.85 36.23 149,582 -0.15(-0.41%)
Jul 12, 2018 35.85 36.38 35.25 36.38 205,281 +0.78(+2.19%)
Jul 11, 2018 35.39 36.20 35.25 35.60 305,052 -0.08(-0.22%)
Jul 10, 2018 35.55 36.01 35.35 35.68 418,007 -0.80(-2.19%)
Jul 09, 2018 36.87 37.09 36.33 36.48 282,034 -0.04(-0.11%)
Jul 06, 2018 36.20 36.70 36.06 36.52 429,811 +0.35(+0.97%)
Jul 05, 2018 36.31 36.67 35.97 36.17 523,028 -0.17(-0.47%)
Jul 03, 2018 36.34 36.34 36.34 0 +0.20(+0.55%)
Jul 02, 2018 36.11 36.31 35.63 36.14 547,738 -0.06(-0.17%)
Jun 29, 2018 36.13 37.20 35.27 36.20 412,077 +0.36(+1.00%)
Jun 28, 2018 34.36 35.85 33.76 35.84 518,649 +1.25(+3.61%)
Jun 27, 2018 35.35 35.92 34.57 34.59 696,182 -0.77(-2.18%)
Jun 26, 2018 35.38 35.70 35.11 35.36 340,144 +0.20(+0.57%)
Jun 25, 2018 36.06 36.10 34.74 35.16 826,377 -1.23(-3.38%)
Jun 22, 2018 36.89 36.90 35.84 36.39 1,847,628 -0.37(-1.01%)
Jun 21, 2018 37.43 37.43 36.57 36.76 733,453 -0.65(-1.74%)
Jun 20, 2018 37.77 38.35 37.24 37.41 527,312 -0.06(-0.16%)
Jun 19, 2018 36.84 37.52 36.27 37.47 646,999 +0.22(+0.59%)
Jun 18, 2018 36.34 37.45 36.18 37.25 521,271 +0.92(+2.53%)
Jun 15, 2018 36.35 35.67 36.33 604,592 +0.66(+1.85%)
Jun 14, 2018 35.27 36.03 34.90 35.67 389,694 +0.36(+1.02%)
Jun 13, 2018 35.11 35.60 34.63 35.31 553,522 +0.11(+0.31%)
Jun 12, 2018 34.25 35.31 34.25 35.20 519,107 +1.14(+3.35%)
Jun 11, 2018 34.21 34.46 33.80 34.06 358,716 -0.31(-0.90%)
Jun 08, 2018 33.78 34.42 33.75 34.37 313,766 +0.36(+1.06%)
Jun 07, 2018 34.98 35.25 33.44 34.01 536,131 -0.99(-2.83%)
Jun 06, 2018 34.46 35.00 34.18 35.00 669,199 +0.50(+1.45%)
Jun 05, 2018 33.81 34.71 33.62 34.50 659,658 +0.70(+2.07%)
Jun 04, 2018 33.10 33.88 32.76 33.80 582,358 +0.67(+2.02%)
Jun 01, 2018 33.00 33.27 32.56 33.13 383,620 +0.10(+0.30%)
May 31, 2018 31.99 33.18 31.89 33.03 724,146 +0.79(+2.45%)
May 30, 2018 32.11 32.32 31.79 32.24 450,204 +0.25(+0.78%)
May 29, 2018 31.69 32.39 31.40 31.99 469,997 +0.18(+0.57%)
May 25, 2018 31.81 31.81 31.81 0 +0.10(+0.32%)
May 24, 2018 31.67 32.22 31.38 31.71 569,257 +0.05(+0.16%)
May 23, 2018 31.16 31.66 31.01 31.66 357,828 +0.34(+1.09%)
May 22, 2018 31.48 31.64 31.26 31.32 397,162 -0.18(-0.57%)
May 21, 2018 31.85 31.89 31.04 31.50 467,080 -0.23(-0.72%)
May 18, 2018 31.20 31.84 30.84 31.73 643,121 +0.40(+1.28%)
May 17, 2018 31.24 32.09 31.18 31.33 423,713 -0.01(-0.03%)
May 16, 2018 30.58 31.38 30.58 31.34 362,274 +0.84(+2.75%)
May 15, 2018 30.00 30.62 30.00 30.50 502,932 -0.15(-0.49%)
May 14, 2018 30.80 31.01 30.45 30.65 597,009 -0.01(-0.03%)
May 11, 2018 30.76 30.82 29.42 30.66 1,137,499 -0.79(-2.51%)
May 10, 2018 32.83 32.91 31.37 31.45 737,810 -1.29(-3.94%)
May 09, 2018 32.04 32.76 31.80 32.74 485,664 +0.57(+1.77%)
May 08, 2018 31.67 32.20 31.12 32.17 402,143 +0.43(+1.35%)
May 07, 2018 32.06 32.26 31.60 31.74 615,887 -0.43(-1.34%)
May 04, 2018 32.30 32.74 31.95 32.17 899,821 -0.11(-0.34%)
May 03, 2018 31.85 32.53 31.34 32.28 623,410 +0.30(+0.94%)
May 02, 2018 30.73 32.34 30.52 31.98 969,469 +1.15(+3.73%)
May 01, 2018 32.65 33.28 30.01 30.83 2,059,416 +1.32(+4.47%)
Apr 30, 2018 29.05 30.08 29.05 29.51 1,047,240 +0.63(+2.18%)
Apr 27, 2018 28.36 29.55 27.82 28.88 875,407 -1.34(-4.43%)
Apr 26, 2018 29.12 30.36 29.12 30.22 462,124 +1.29(+4.46%)
Apr 25, 2018 29.60 29.85 28.62 28.93 606,969 -0.88(-2.95%)
Apr 24, 2018 30.47 30.72 29.42 29.81 589,375 -0.44(-1.45%)
Apr 23, 2018 30.36 30.66 30.07 30.25 489,460 +0.00(+0.00%)
Apr 20, 2018 29.99 30.63 29.75 30.25 283,728 +0.27(+0.90%)
Apr 19, 2018 30.12 30.32 29.50 29.98 1,164,001 -0.37(-1.22%)
Apr 18, 2018 30.21 30.69 30.01 30.35 286,047 +0.23(+0.76%)
Apr 17, 2018 30.15 30.39 29.95 30.12 381,507 +0.16(+0.53%)
Apr 16, 2018 29.22 30.11 28.84 29.96 548,394 +0.94(+3.24%)
Apr 13, 2018 29.56 29.56 28.71 29.02 448,517 -0.44(-1.49%)
Apr 12, 2018 28.94 29.61 28.77 29.46 381,189 +0.68(+2.36%)
Apr 11, 2018 28.34 29.48 28.23 28.78 271,104 +0.34(+1.20%)
Apr 10, 2018 28.82 28.93 28.01 28.44 246,124 -0.07(-0.25%)
Apr 09, 2018 28.29 28.93 28.11 28.51 293,201 +0.47(+1.68%)
Apr 06, 2018 28.43 28.65 27.81 28.04 325,768 -0.56(-1.96%)
Apr 05, 2018 28.98 29.23 28.50 28.60 367,656 -0.05(-0.17%)
Apr 04, 2018 27.78 28.68 27.73 28.65 429,386 +0.24(+0.84%)
Apr 03, 2018 28.05 28.45 27.70 28.41 440,982 +0.62(+2.23%)
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.