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 30, 2016 18.53 18.53 18.53 0 -0.69(-3.59%)
Dec 29, 2016 19.61 19.97 18.76 19.22 151,280 -0.48(-2.44%)
Dec 28, 2016 19.69 19.73 19.13 19.70 72,638 -0.02(-0.10%)
Dec 27, 2016 19.48 19.75 19.32 19.72 69,010 +0.30(+1.54%)
Dec 23, 2016 19.42 19.42 19.42 0 -0.24(-1.22%)
Dec 22, 2016 19.05 19.94 18.78 19.66 79,132 +0.06(+0.31%)
Dec 21, 2016 19.11 19.71 18.80 19.60 123,097 +0.40(+2.08%)
Dec 20, 2016 18.37 19.55 18.01 19.20 123,352 +1.00(+5.49%)
Dec 19, 2016 17.67 18.25 17.14 18.20 76,614 +0.53(+3.00%)
Dec 16, 2016 17.19 18.47 16.90 17.67 920,642 +0.31(+1.79%)
Dec 15, 2016 16.08 17.81 16.08 17.36 171,305 +1.33(+8.30%)
Dec 14, 2016 16.49 16.50 16.01 16.03 146,221 -0.55(-3.32%)
Dec 13, 2016 16.04 16.70 15.30 16.58 146,799 +0.42(+2.60%)
Dec 12, 2016 16.86 16.86 15.85 16.16 158,131 -0.86(-5.05%)
Dec 09, 2016 17.79 17.85 16.89 17.02 181,143 -0.78(-4.38%)
Dec 08, 2016 18.04 18.52 17.70 17.80 94,048 -0.43(-2.36%)
Dec 07, 2016 18.30 18.72 17.35 18.23 331,056 +0.05(+0.28%)
Dec 06, 2016 18.74 18.74 17.76 18.18 97,052 -0.53(-2.83%)
Dec 05, 2016 18.18 19.15 18.15 18.71 104,834 +0.47(+2.58%)
Dec 02, 2016 18.55 18.85 17.65 18.24 190,912 -0.33(-1.78%)
Dec 01, 2016 19.90 20.20 18.05 18.57 151,550 -1.24(-6.26%)
Nov 30, 2016 19.67 19.85 19.09 19.81 130,102 +0.20(+1.02%)
Nov 29, 2016 18.91 19.95 18.91 19.61 131,158 +0.49(+2.56%)
Nov 28, 2016 19.36 19.47 18.78 19.12 79,094 -0.26(-1.34%)
Nov 25, 2016 19.32 19.50 18.77 19.38 47,559 +0.31(+1.63%)
Nov 23, 2016 19.07 19.07 19.07 0 -0.36(-1.85%)
Nov 22, 2016 20.01 20.04 19.11 19.43 90,205 -0.57(-2.85%)
Nov 21, 2016 19.34 20.21 19.00 20.00 119,948 +1.25(+6.67%)
Nov 18, 2016 18.00 18.86 17.89 18.75 149,582 +0.90(+5.04%)
Nov 17, 2016 18.00 18.18 17.56 17.85 63,781 -0.13(-0.72%)
Nov 16, 2016 17.95 18.20 17.80 17.98 66,963 -0.08(-0.44%)
Nov 15, 2016 18.23 18.55 17.78 18.06 142,711 -0.08(-0.44%)
Nov 14, 2016 19.30 19.44 18.06 18.14 169,671 -1.06(-5.52%)
Nov 11, 2016 19.21 19.74 19.15 19.20 136,808 -0.03(-0.16%)
Nov 10, 2016 19.63 19.70 19.15 19.23 134,435 -0.32(-1.64%)
Nov 09, 2016 19.67 19.85 19.10 19.55 181,163 -0.71(-3.50%)
Nov 08, 2016 19.86 20.50 19.35 20.26 94,569 +0.37(+1.86%)
Nov 07, 2016 19.88 20.48 19.25 19.89 197,729 +1.03(+5.46%)
Nov 04, 2016 18.14 19.22 17.52 18.86 150,940 +0.57(+3.12%)
Nov 03, 2016 20.26 20.26 18.18 18.29 239,481 -1.02(-5.28%)
Nov 02, 2016 19.32 19.91 19.10 19.31 136,281 +0.21(+1.10%)
Nov 01, 2016 20.50 20.50 19.02 19.10 406,335 -0.63(-3.19%)
Oct 31, 2016 20.12 20.65 19.70 19.73 327,113 +0.37(+1.91%)
Oct 28, 2016 19.02 19.90 19.02 19.36 276,537 +0.91(+4.93%)
Oct 27, 2016 19.14 19.49 18.26 18.45 279,494 -0.79(-4.11%)
Oct 26, 2016 19.41 19.55 19.15 19.24 205,156 -0.37(-1.89%)
Oct 25, 2016 19.74 19.91 19.04 19.61 379,910 -0.25(-1.26%)
Oct 24, 2016 19.91 20.06 19.12 19.86 189,346 -0.16(-0.80%)
Oct 21, 2016 19.80 20.15 19.80 20.02 43,941 +0.10(+0.50%)
Oct 20, 2016 20.07 20.19 19.71 19.92 68,739 -0.34(-1.68%)
Oct 19, 2016 20.71 20.71 19.96 20.26 76,752 -0.29(-1.41%)
Oct 18, 2016 20.08 20.63 19.79 20.55 234,765 +0.03(+0.15%)
Oct 17, 2016 20.58 20.88 20.26 20.52 200,875 -0.19(-0.92%)
Oct 14, 2016 20.68 21.19 20.30 20.71 97,100 +0.32(+1.57%)
Oct 13, 2016 20.04 20.42 19.10 20.39 183,412 +0.31(+1.54%)
Oct 12, 2016 20.40 20.52 19.72 20.08 147,839 -0.41(-2.00%)
Oct 11, 2016 19.84 20.50 19.84 20.49 141,066 +0.46(+2.30%)
Oct 10, 2016 20.00 20.50 19.75 20.03 208,681 +0.27(+1.37%)
Oct 07, 2016 19.93 19.93 19.38 19.76 236,160 +0.06(+0.30%)
Oct 06, 2016 19.00 19.82 18.78 19.70 482,078 +0.70(+3.68%)
Oct 05, 2016 20.00 20.23 19.00 19.00 947,555 -1.39(-6.82%)
Oct 04, 2016 21.72 22.10 19.90 20.39 681,504 -1.27(-5.86%)
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.