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 (%)
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%)
Feb 01, 2017 13.92 14.69 13.81 14.63 259,816 +0.79(+5.71%)
Jan 31, 2017 14.05 14.15 13.54 13.84 269,753 -0.30(-2.12%)
Jan 30, 2017 14.50 14.51 14.00 14.14 177,898 -0.46(-3.15%)
Jan 27, 2017 15.13 15.23 14.40 14.60 300,328 -0.43(-2.86%)
Jan 26, 2017 16.26 16.32 14.91 15.03 269,200 -1.18(-7.28%)
Jan 25, 2017 15.74 16.39 15.30 16.21 226,520 +0.55(+3.51%)
Jan 24, 2017 15.98 16.09 15.40 15.66 198,251 -0.31(-1.94%)
Jan 23, 2017 16.48 16.48 15.81 15.97 100,789 -0.48(-2.92%)
Jan 20, 2017 16.55 16.55 16.29 16.45 21,927 +0.02(+0.12%)
Jan 19, 2017 16.57 16.74 16.30 16.43 61,431 +0.01(+0.06%)
Jan 18, 2017 16.02 16.53 16.01 16.42 57,774 +0.37(+2.31%)
Jan 17, 2017 16.57 16.70 16.03 16.05 66,796 -0.57(-3.43%)
Jan 13, 2017 16.62 16.62 16.62 0 -0.38(-2.24%)
Jan 12, 2017 17.73 17.73 16.75 17.00 54,283 -0.61(-3.46%)
Jan 11, 2017 17.41 17.74 17.16 17.61 80,020 +0.23(+1.32%)
Jan 10, 2017 17.90 18.26 16.69 17.38 256,515 -0.51(-2.85%)
Jan 09, 2017 17.62 18.40 17.62 17.89 80,048 +0.01(+0.06%)
Jan 06, 2017 18.52 18.60 17.74 17.88 147,655 -0.53(-2.88%)
Jan 05, 2017 18.60 18.75 18.22 18.41 79,260 -0.21(-1.13%)
Jan 04, 2017 18.81 18.95 18.06 18.62 114,276 -0.16(-0.85%)
Jan 03, 2017 18.60 18.97 18.40 18.78 70,325 +0.25(+1.35%)
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%)
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.