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 (%)
Jul 31, 2017 17.87 17.95 17.53 17.75 330,811 +0.01(+0.06%)
Jul 28, 2017 17.45 18.00 17.30 17.74 466,473 +0.47(+2.72%)
Jul 27, 2017 17.48 17.81 17.06 17.27 186,196 -0.10(-0.58%)
Jul 26, 2017 17.38 17.67 17.22 17.37 166,408 +0.06(+0.35%)
Jul 25, 2017 17.04 17.34 16.97 17.31 81,999 +0.30(+1.76%)
Jul 24, 2017 16.77 17.06 16.77 17.01 222,854 +0.20(+1.19%)
Jul 21, 2017 16.81 16.89 16.60 16.81 112,938 +0.09(+0.54%)
Jul 20, 2017 16.64 16.96 16.60 16.72 110,202 +0.07(+0.42%)
Jul 19, 2017 16.70 16.88 16.59 16.65 160,325 -0.05(-0.30%)
Jul 18, 2017 16.83 16.91 16.49 16.70 163,880 -0.07(-0.42%)
Jul 17, 2017 16.86 16.99 16.67 16.77 251,433 -0.04(-0.24%)
Jul 14, 2017 17.00 17.08 16.71 16.81 225,358 -0.13(-0.77%)
Jul 13, 2017 17.50 17.50 16.93 16.94 180,380 -0.49(-2.81%)
Jul 12, 2017 17.56 17.56 16.98 17.43 364,181 +0.11(+0.64%)
Jul 11, 2017 17.36 17.52 17.04 17.32 506,395 -0.10(-0.57%)
Jul 10, 2017 17.36 17.59 17.20 17.42 231,373 +0.15(+0.87%)
Jul 07, 2017 16.70 17.29 16.70 17.27 129,916 +0.56(+3.35%)
Jul 06, 2017 16.94 16.97 16.39 16.71 239,032 -0.38(-2.22%)
Jul 05, 2017 17.32 17.32 16.88 17.09 271,410 -0.23(-1.33%)
Jul 03, 2017 17.43 17.50 17.19 17.32 109,737 -0.03(-0.17%)
Jun 30, 2017 17.68 17.85 17.28 17.35 181,444 -0.32(-1.81%)
Jun 29, 2017 17.85 17.86 17.19 17.67 242,487 -0.20(-1.12%)
Jun 28, 2017 17.69 17.90 17.60 17.87 169,110 +0.23(+1.30%)
Jun 27, 2017 17.76 17.99 17.48 17.64 217,144 -0.22(-1.23%)
Jun 26, 2017 18.05 18.34 17.39 17.86 351,152 -0.13(-0.72%)
Jun 23, 2017 18.11 17.99 1,825,353 +0.38(+2.16%)
Jun 22, 2017 17.55 17.74 17.34 17.61 331,334 +0.12(+0.69%)
Jun 21, 2017 17.63 17.70 17.26 17.49 178,412 +0.02(+0.11%)
Jun 20, 2017 17.28 17.76 17.15 17.47 304,114 +0.14(+0.81%)
Jun 19, 2017 16.98 17.44 16.90 17.33 276,804 +0.40(+2.36%)
Jun 16, 2017 16.67 16.99 16.52 16.93 520,403 +0.21(+1.26%)
Jun 15, 2017 16.51 17.04 16.51 16.72 212,947 +0.06(+0.36%)
Jun 14, 2017 16.70 16.79 16.60 16.66 299,529 -0.10(-0.60%)
Jun 13, 2017 16.50 16.80 16.50 16.76 221,173 +0.28(+1.70%)
Jun 12, 2017 15.87 16.58 15.69 16.48 421,275 +0.37(+2.30%)
Jun 09, 2017 16.72 16.94 15.86 16.11 384,463 -0.50(-3.01%)
Jun 08, 2017 16.39 16.77 16.23 16.61 285,600 +0.17(+1.03%)
Jun 07, 2017 16.86 16.93 16.10 16.44 675,708 -0.43(-2.55%)
Jun 06, 2017 16.88 16.99 16.82 16.87 281,385 -0.12(-0.71%)
Jun 05, 2017 16.78 17.16 16.70 16.99 472,561 -0.01(-0.06%)
Jun 02, 2017 17.15 17.27 16.69 17.00 393,067 -0.14(-0.82%)
Jun 01, 2017 16.51 17.18 16.47 17.14 664,224 +0.62(+3.75%)
May 31, 2017 16.43 16.65 16.19 16.52 545,586 +0.10(+0.61%)
May 30, 2017 16.50 16.70 16.13 16.42 541,433 -0.04(-0.24%)
May 26, 2017 16.12 16.49 16.02 16.46 412,970 +0.35(+2.17%)
May 25, 2017 16.01 16.16 15.87 16.11 515,882 +0.10(+0.62%)
May 24, 2017 15.92 16.34 15.82 16.01 442,504 +0.12(+0.76%)
May 23, 2017 15.70 15.94 15.56 15.89 229,971 +0.20(+1.27%)
May 22, 2017 15.24 15.74 15.21 15.69 713,340 +0.56(+3.70%)
May 19, 2017 15.40 15.50 15.05 15.13 640,969 -0.12(-0.79%)
May 18, 2017 14.74 15.43 14.56 15.25 645,676 +0.51(+3.46%)
May 17, 2017 14.75 15.15 14.52 14.74 450,860 -0.13(-0.87%)
May 16, 2017 14.74 15.14 14.65 14.87 312,291 +0.18(+1.23%)
May 15, 2017 14.10 15.03 14.09 14.69 545,397 +0.65(+4.63%)
May 12, 2017 14.03 14.18 13.72 14.04 232,809 +0.03(+0.21%)
May 11, 2017 14.00 14.22 13.60 14.01 536,256 +0.14(+1.01%)
May 10, 2017 13.62 14.24 13.49 13.87 739,638 +0.31(+2.29%)
May 09, 2017 13.03 13.71 13.02 13.56 1,245,327 +0.45(+3.43%)
May 08, 2017 13.51 13.61 12.94 13.11 2,894,041 -0.75(-5.41%)
May 05, 2017 13.65 13.90 13.46 13.86 689,281 +0.85(+6.53%)
May 04, 2017 12.93 13.09 12.86 13.01 561,995 +0.19(+1.48%)
May 03, 2017 12.85 13.08 12.74 12.82 256,862 -0.15(-1.16%)
May 02, 2017 13.04 13.13 12.95 12.97 474,969 -0.03(-0.23%)
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.