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 (%)
Mar 29, 2018 28.34 28.34 28.34 0 +0.44(+1.58%)
Mar 28, 2018 28.35 28.54 27.52 27.90 545,819 -0.47(-1.66%)
Mar 27, 2018 30.30 30.30 28.17 28.37 626,813 -1.74(-5.78%)
Mar 26, 2018 29.25 30.18 29.17 30.11 469,765 +1.37(+4.77%)
Mar 23, 2018 29.72 29.91 28.71 28.74 516,980 -0.91(-3.07%)
Mar 22, 2018 29.87 30.25 29.63 29.65 552,626 -0.50(-1.66%)
Mar 21, 2018 29.91 30.48 29.90 30.15 1,431,460 -0.07(-0.23%)
Mar 20, 2018 29.88 30.50 29.52 30.22 548,498 +0.20(+0.67%)
Mar 19, 2018 30.65 29.72 30.02 589,359 -0.49(-1.61%)
Mar 16, 2018 30.41 30.67 30.02 30.51 888,040 +0.10(+0.33%)
Mar 15, 2018 30.13 30.83 29.84 30.41 482,776 +0.47(+1.57%)
Mar 14, 2018 29.15 30.14 29.15 29.94 539,561 +0.76(+2.60%)
Mar 13, 2018 29.60 30.29 29.11 29.18 607,793 -0.31(-1.05%)
Mar 12, 2018 29.60 29.61 29.26 29.49 479,971 +0.00(+0.00%)
Mar 09, 2018 29.81 29.93 29.29 29.49 536,057 -0.02(-0.07%)
Mar 08, 2018 29.91 29.95 29.42 29.51 349,794 -0.41(-1.37%)
Mar 07, 2018 30.00 29.92 548,188 +0.35(+1.18%)
Mar 06, 2018 29.62 30.00 29.43 29.57 637,459 -0.02(-0.07%)
Mar 05, 2018 29.06 29.69 28.83 29.59 530,226 +0.36(+1.23%)
Mar 02, 2018 28.22 29.32 28.00 29.23 641,658 +0.71(+2.49%)
Mar 01, 2018 28.99 28.99 28.13 28.52 607,962 -0.38(-1.31%)
Feb 28, 2018 28.64 29.20 28.32 28.90 880,527 +0.39(+1.37%)
Feb 27, 2018 28.60 28.80 28.01 28.51 754,712 -0.10(-0.35%)
Feb 26, 2018 28.00 28.81 27.90 28.61 868,698 +0.70(+2.51%)
Feb 23, 2018 27.05 28.11 27.05 27.91 894,485 +1.10(+4.10%)
Feb 22, 2018 26.78 27.45 26.66 26.81 518,680 +0.06(+0.22%)
Feb 21, 2018 26.44 27.60 26.44 26.75 1,057,083 +0.45(+1.71%)
Feb 20, 2018 26.02 26.91 25.90 26.30 523,382 +0.11(+0.42%)
Feb 16, 2018 26.19 26.19 26.19 0 -0.42(-1.58%)
Feb 15, 2018 25.17 26.93 25.12 26.61 1,347,192 +1.38(+5.47%)
Feb 14, 2018 24.94 25.42 24.66 25.23 865,548 +0.21(+0.84%)
Feb 13, 2018 25.10 25.37 24.51 25.02 1,042,544 -0.33(-1.30%)
Feb 12, 2018 24.86 25.60 24.39 25.35 594,988 +0.53(+2.14%)
Feb 09, 2018 24.40 25.48 24.05 24.82 800,064 +0.58(+2.39%)
Feb 08, 2018 25.29 24.12 24.24 702,373 -0.96(-3.81%)
Feb 07, 2018 25.46 25.64 24.71 25.20 1,642,330 -1.27(-4.80%)
Feb 06, 2018 26.10 26.99 23.76 26.47 1,267,257 +0.21(+0.80%)
Feb 05, 2018 25.60 26.94 25.52 26.26 931,699 +0.34(+1.31%)
Feb 02, 2018 25.97 26.36 25.33 25.92 612,677 -0.25(-0.96%)
Feb 01, 2018 25.30 26.29 25.10 26.17 674,650 +0.62(+2.43%)
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%)
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.