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, 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%)
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.