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 (%)
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%)
Nov 01, 2017 23.38 23.72 22.50 22.55 854,077 -1.70(-7.01%)
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%)
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.