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 (%)
Oct 31, 2017 21.00 24.50 20.55 24.25 2,869,882 +5.16(+27.03%)
Oct 30, 2017 19.20 19.23 18.41 19.09 528,693 -0.11(-0.57%)
Oct 27, 2017 18.80 19.26 18.79 19.20 380,421 +0.48(+2.56%)
Oct 26, 2017 18.76 18.90 18.48 18.72 185,619 +0.02(+0.11%)
Oct 25, 2017 18.60 18.78 18.39 18.70 108,210 +0.10(+0.54%)
Oct 24, 2017 18.46 19.00 18.46 18.60 345,347 +0.10(+0.54%)
Oct 23, 2017 18.71 18.71 18.35 18.50 184,896 -0.23(-1.23%)
Oct 20, 2017 18.69 18.81 18.51 18.73 176,752 +0.18(+0.97%)
Oct 19, 2017 18.70 18.78 18.43 18.55 221,286 -0.28(-1.49%)
Oct 18, 2017 18.39 18.93 18.30 18.83 267,081 +0.57(+3.12%)
Oct 17, 2017 18.32 18.45 18.22 18.26 180,625 -0.05(-0.27%)
Oct 16, 2017 18.42 18.48 18.16 18.31 129,736 +0.00(+0.00%)
Oct 13, 2017 18.65 18.82 18.20 18.31 105,896 -0.26(-1.40%)
Oct 12, 2017 18.57 18.60 18.37 18.57 81,140 +0.01(+0.05%)
Oct 11, 2017 18.63 18.78 18.41 18.56 116,145 -0.07(-0.38%)
Oct 10, 2017 18.76 18.86 18.39 18.63 109,371 -0.17(-0.90%)
Oct 09, 2017 18.97 19.15 18.78 18.80 130,119 -0.16(-0.84%)
Oct 06, 2017 18.70 19.11 18.58 18.96 410,752 +0.30(+1.61%)
Oct 05, 2017 18.92 18.92 18.54 18.66 184,270 -0.16(-0.85%)
Oct 04, 2017 18.85 18.97 18.41 18.82 114,984 -0.04(-0.21%)
Oct 03, 2017 18.62 19.02 18.56 18.86 322,108 +0.09(+0.48%)
Oct 02, 2017 18.55 18.91 18.53 18.77 231,927 +0.30(+1.62%)
Sep 29, 2017 18.23 18.53 18.14 18.47 169,418 +0.28(+1.54%)
Sep 28, 2017 18.20 18.35 18.09 18.19 188,470 -0.09(-0.49%)
Sep 27, 2017 17.49 18.46 17.45 18.28 326,404 +0.97(+5.60%)
Sep 26, 2017 17.39 17.43 17.23 17.31 127,871 +0.01(+0.06%)
Sep 25, 2017 17.35 17.61 16.98 17.30 237,720 -0.12(-0.69%)
Sep 22, 2017 17.62 17.71 17.36 17.42 177,523 -0.33(-1.86%)
Sep 21, 2017 17.59 17.75 17.41 17.75 131,522 +0.16(+0.91%)
Sep 20, 2017 17.75 17.78 17.54 17.59 298,359 -0.10(-0.57%)
Sep 19, 2017 17.69 17.85 17.63 17.69 334,093 +0.10(+0.57%)
Sep 18, 2017 17.60 17.75 17.31 17.59 359,520 -0.01(-0.06%)
Sep 15, 2017 17.52 17.66 17.41 17.60 647,566 +0.10(+0.57%)
Sep 14, 2017 17.32 17.77 17.14 17.50 275,418 +0.05(+0.29%)
Sep 13, 2017 17.15 17.48 17.15 17.45 187,903 +0.22(+1.28%)
Sep 12, 2017 17.07 17.29 17.07 17.23 181,378 +0.11(+0.64%)
Sep 11, 2017 16.71 17.14 16.56 17.12 277,306 +0.48(+2.88%)
Sep 08, 2017 17.17 17.20 16.60 16.64 160,799 -0.51(-2.97%)
Sep 07, 2017 17.02 17.50 16.91 17.15 194,580 -0.23(-1.32%)
Sep 06, 2017 17.50 17.52 17.22 17.38 103,921 -0.12(-0.69%)
Sep 05, 2017 17.70 17.76 17.25 17.50 187,006 -0.24(-1.35%)
Sep 01, 2017 17.76 17.85 17.62 17.74 209,483 -0.06(-0.34%)
Aug 31, 2017 17.50 17.82 17.25 17.80 356,967 +0.14(+0.79%)
Aug 30, 2017 17.74 17.82 17.59 17.66 366,371 +0.01(+0.06%)
Aug 29, 2017 17.32 17.75 17.32 17.65 270,918 +0.17(+0.97%)
Aug 28, 2017 16.97 17.50 16.89 17.48 228,595 +0.49(+2.88%)
Aug 25, 2017 17.17 16.88 16.99 228,177 +0.02(+0.12%)
Aug 24, 2017 16.94 17.00 16.85 16.97 248,538 +0.08(+0.47%)
Aug 23, 2017 16.80 16.97 16.80 16.89 163,387 +0.04(+0.24%)
Aug 22, 2017 16.89 16.99 16.72 16.85 450,013 +0.00(+0.00%)
Aug 21, 2017 16.60 16.88 16.56 16.85 206,707 +0.30(+1.81%)
Aug 18, 2017 16.48 16.82 16.40 16.55 256,526 +0.02(+0.12%)
Aug 17, 2017 16.82 17.10 16.52 16.53 151,263 -0.42(-2.48%)
Aug 16, 2017 17.06 17.25 16.90 16.95 186,963 -0.03(-0.18%)
Aug 15, 2017 17.00 17.15 16.85 16.98 222,980 +0.07(+0.41%)
Aug 14, 2017 16.36 17.08 16.30 16.91 346,512 +0.61(+3.74%)
Aug 11, 2017 16.29 16.59 16.08 16.30 233,580 -0.11(-0.67%)
Aug 10, 2017 16.90 16.99 16.39 16.41 152,674 -0.62(-3.64%)
Aug 09, 2017 16.91 17.26 16.82 17.03 172,483 -0.08(-0.47%)
Aug 08, 2017 17.24 17.30 17.02 17.11 165,689 -0.15(-0.87%)
Aug 07, 2017 16.75 17.27 16.71 17.26 329,957 +0.53(+3.17%)
Aug 04, 2017 16.54 17.06 16.40 16.73 358,035 -0.70(-4.02%)
Aug 03, 2017 18.00 18.27 16.77 17.43 686,752 -0.41(-2.30%)
Aug 02, 2017 17.59 17.90 17.27 17.84 313,911 +0.25(+1.42%)
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.