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 (%)
Apr 28, 2017 13.47 13.62 12.67 13.05 195,272 -0.37(-2.76%)
Apr 27, 2017 13.46 13.88 13.10 13.42 474,032 +0.06(+0.45%)
Apr 26, 2017 13.70 13.90 13.33 13.36 391,428 +0.56(+4.37%)
Apr 25, 2017 13.07 12.53 12.80 317,107 +0.09(+0.71%)
Apr 24, 2017 12.73 12.73 12.38 12.71 247,613 +0.00(+0.00%)
Apr 21, 2017 12.20 12.73 11.91 12.71 513,078 +0.48(+3.92%)
Apr 20, 2017 11.77 12.44 11.75 12.23 493,565 +0.53(+4.53%)
Apr 19, 2017 11.57 11.83 11.51 11.70 186,161 +0.20(+1.74%)
Apr 18, 2017 11.75 11.75 11.24 11.50 321,531 -0.20(-1.71%)
Apr 17, 2017 11.67 11.77 11.51 11.70 353,542 +0.09(+0.78%)
Apr 13, 2017 11.55 11.77 11.31 11.61 283,488 -0.02(-0.17%)
Apr 12, 2017 11.30 11.75 11.23 11.63 454,930 +0.29(+2.56%)
Apr 11, 2017 11.25 11.68 11.25 11.34 212,943 +0.09(+0.80%)
Apr 10, 2017 11.26 11.34 11.09 11.25 314,377 -0.04(-0.35%)
Apr 07, 2017 11.64 11.64 11.01 11.29 241,059 -0.31(-2.67%)
Apr 06, 2017 10.98 11.72 10.77 11.60 476,835 +0.58(+5.26%)
Apr 05, 2017 11.05 11.26 10.95 11.02 409,285 -0.08(-0.72%)
Apr 04, 2017 11.40 11.55 10.96 11.10 407,530 -0.26(-2.29%)
Apr 03, 2017 11.75 11.77 11.23 11.36 315,397 -0.37(-3.15%)
Mar 31, 2017 11.77 11.89 11.56 11.73 572,947 -0.12(-1.01%)
Mar 30, 2017 11.70 11.90 11.60 11.85 262,115 +0.11(+0.94%)
Mar 29, 2017 11.81 11.95 11.38 11.74 322,274 -0.03(-0.25%)
Mar 28, 2017 11.66 12.00 11.65 11.77 681,239 +0.06(+0.51%)
Mar 27, 2017 11.79 11.81 11.22 11.71 448,212 -0.08(-0.68%)
Mar 24, 2017 11.80 12.00 11.71 11.79 374,008 +0.00(+0.00%)
Mar 23, 2017 11.94 12.07 11.75 11.79 426,489 -0.11(-0.92%)
Mar 22, 2017 11.66 12.14 11.45 11.90 1,745,667 -0.39(-3.17%)
Mar 21, 2017 12.49 12.52 12.25 12.29 96,438 -0.20(-1.60%)
Mar 20, 2017 12.69 12.77 12.37 12.49 74,420 -0.20(-1.58%)
Mar 17, 2017 12.65 12.92 12.64 12.69 49,667 -0.08(-0.63%)
Mar 16, 2017 12.48 12.92 12.27 12.77 89,295 +0.24(+1.92%)
Mar 15, 2017 12.57 12.60 12.33 12.53 95,282 -0.05(-0.40%)
Mar 14, 2017 12.84 12.84 12.53 12.58 88,237 -0.28(-2.18%)
Mar 13, 2017 12.89 13.23 12.81 12.86 77,853 +0.00(+0.00%)
Mar 10, 2017 12.83 12.94 12.58 12.86 139,651 +0.06(+0.47%)
Mar 09, 2017 12.85 12.87 12.77 12.80 114,482 -0.09(-0.70%)
Mar 08, 2017 12.97 13.03 12.87 12.89 122,588 -0.08(-0.62%)
Mar 07, 2017 12.81 13.05 12.76 12.97 144,586 +0.08(+0.62%)
Mar 06, 2017 13.05 13.26 12.76 12.89 149,489 -0.16(-1.23%)
Mar 03, 2017 13.21 13.30 12.90 13.05 137,380 -0.22(-1.66%)
Mar 02, 2017 13.09 13.42 12.80 13.27 230,697 +0.14(+1.07%)
Mar 01, 2017 13.25 13.25 12.85 13.13 227,043 +0.14(+1.08%)
Feb 28, 2017 13.40 13.57 12.82 12.99 280,844 -0.39(-2.91%)
Feb 27, 2017 13.60 13.65 13.13 13.38 273,602 -0.16(-1.18%)
Feb 24, 2017 13.57 13.76 13.10 13.54 120,591 -0.08(-0.59%)
Feb 23, 2017 13.95 13.95 13.37 13.62 197,104 -0.25(-1.80%)
Feb 22, 2017 13.98 14.02 13.76 13.87 104,456 -0.11(-0.79%)
Feb 21, 2017 14.09 14.09 13.90 13.98 129,058 -0.02(-0.14%)
Feb 17, 2017 14.00 14.00 14.00 0 -0.15(-1.06%)
Feb 16, 2017 14.10 14.30 14.00 14.15 128,063 +0.06(+0.43%)
Feb 15, 2017 14.00 14.47 13.87 14.09 146,778 -0.02(-0.14%)
Feb 14, 2017 14.34 14.44 13.70 14.11 398,600 -0.22(-1.54%)
Feb 13, 2017 14.49 15.40 14.03 14.33 432,609 -0.21(-1.44%)
Feb 10, 2017 15.51 15.56 13.04 14.54 839,701 -2.50(-14.67%)
Feb 09, 2017 16.53 17.21 16.32 17.04 175,946 +0.48(+2.90%)
Feb 08, 2017 16.57 16.74 16.50 16.56 99,498 -0.04(-0.24%)
Feb 07, 2017 15.74 16.84 15.70 16.60 306,274 +0.86(+5.46%)
Feb 06, 2017 16.15 16.15 15.60 15.74 397,286 -0.40(-2.48%)
Feb 03, 2017 16.54 17.00 15.77 16.14 198,872 -0.23(-1.41%)
Feb 02, 2017 15.60 16.48 15.10 16.37 227,431 +1.74(+11.89%)
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.