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 (%)
Nov 30, 2018 38.05 38.22 37.96 38.16 1,625,400 +0.15(+0.39%)
Nov 29, 2018 38.03 38.10 37.95 38.01 1,516,898 -0.11(-0.29%)
Nov 28, 2018 37.94 38.14 37.91 38.12 1,382,238 +0.23(+0.61%)
Nov 27, 2018 37.98 38.10 37.83 37.89 1,327,347 -0.19(-0.50%)
Nov 26, 2018 38.09 38.21 37.93 38.08 1,419,916 +0.08(+0.21%)
Nov 23, 2018 37.75 38.17 37.75 38.00 1,458,100 +0.16(+0.42%)
Nov 21, 2018 37.84 37.84 37.84 0 +0.21(+0.56%)
Nov 20, 2018 37.65 37.73 37.61 37.63 2,791,237 -0.07(-0.19%)
Nov 19, 2018 37.69 37.80 37.66 37.70 4,193,034 -0.01(-0.03%)
Nov 16, 2018 37.71 37.80 37.65 37.71 1,590,000 +0.00(+0.00%)
Nov 15, 2018 37.77 37.84 37.69 37.71 2,723,696 -0.06(-0.16%)
Nov 14, 2018 37.78 37.93 37.76 37.77 3,544,299 +0.02(+0.05%)
Nov 13, 2018 37.63 38.10 37.63 37.75 6,626,803 +0.10(+0.27%)
Nov 12, 2018 37.72 37.80 37.60 37.65 16,683,744 +12.80(+51.51%)
Nov 09, 2018 25.52 25.54 24.48 24.85 377,800 -0.86(-3.35%)
Nov 08, 2018 26.64 26.65 25.70 25.71 477,754 -0.92(-3.45%)
Nov 07, 2018 25.29 26.72 25.06 26.63 677,755 +1.71(+6.86%)
Nov 06, 2018 24.91 25.49 24.64 24.92 425,427 +0.01(+0.04%)
Nov 05, 2018 25.59 25.74 24.48 24.91 952,078 -0.86(-3.34%)
Nov 02, 2018 25.47 25.99 24.90 25.77 614,000 +0.20(+0.78%)
Nov 01, 2018 25.94 26.19 25.01 25.57 804,768 -0.33(-1.27%)
Oct 31, 2018 25.17 26.48 25.17 25.90 1,223,671 +1.12(+4.52%)
Oct 30, 2018 22.32 24.87 22.21 24.78 3,253,351 -2.76(-10.02%)
Oct 29, 2018 28.01 28.71 27.20 27.54 742,722 +0.02(+0.07%)
Oct 26, 2018 27.71 28.46 27.05 27.52 621,600 -1.10(-3.84%)
Oct 25, 2018 28.10 29.35 27.39 28.62 550,802 +0.95(+3.43%)
Oct 24, 2018 28.40 29.24 27.52 27.67 482,646 -0.72(-2.54%)
Oct 23, 2018 27.95 28.55 27.34 28.39 445,900 -0.19(-0.66%)
Oct 22, 2018 28.48 29.38 28.12 28.58 499,259 +0.17(+0.60%)
Oct 19, 2018 30.07 30.63 28.34 28.41 352,500 -1.49(-4.98%)
Oct 18, 2018 31.12 31.44 29.55 29.90 404,522 -1.47(-4.69%)
Oct 17, 2018 31.56 31.58 30.78 31.37 287,744 -0.23(-0.73%)
Oct 16, 2018 30.60 31.76 30.18 31.60 370,522 +1.41(+4.67%)
Oct 15, 2018 30.42 30.44 29.57 30.19 300,527 -0.23(-0.76%)
Oct 12, 2018 30.53 30.96 30.00 30.42 621,300 +0.88(+2.98%)
Oct 11, 2018 29.56 31.08 29.36 29.54 525,225 -0.22(-0.74%)
Oct 10, 2018 31.60 31.60 29.66 29.76 625,219 -2.00(-6.30%)
Oct 09, 2018 32.46 33.41 31.63 31.76 486,883 -0.95(-2.90%)
Oct 08, 2018 34.16 34.28 32.00 32.71 834,502 -1.60(-4.66%)
Oct 05, 2018 34.47 34.86 33.75 34.31 433,500 -0.25(-0.72%)
Oct 04, 2018 35.08 35.13 34.05 34.56 787,049 -0.48(-1.37%)
Oct 03, 2018 35.53 35.64 35.04 35.04 267,285 -0.45(-1.27%)
Oct 02, 2018 36.22 36.71 35.20 35.49 713,302 -0.90(-2.47%)
Oct 01, 2018 36.94 37.43 36.25 36.39 492,916 -0.57(-1.54%)
Sep 28, 2018 37.19 37.19 36.01 36.96 630,600 -0.32(-0.86%)
Sep 27, 2018 37.89 38.29 36.66 37.28 545,991 -0.41(-1.09%)
Sep 26, 2018 38.21 38.27 37.37 37.69 417,304 -0.55(-1.44%)
Sep 25, 2018 38.17 38.67 37.80 38.24 455,342 +0.29(+0.76%)
Sep 24, 2018 37.67 38.33 36.75 37.95 324,631 +0.01(+0.03%)
Sep 21, 2018 39.11 39.59 37.88 37.94 602,200 -1.13(-2.89%)
Sep 20, 2018 39.11 39.49 38.63 39.07 458,431 +0.07(+0.18%)
Sep 19, 2018 39.63 39.98 38.81 39.00 477,358 -0.59(-1.49%)
Sep 18, 2018 39.50 40.38 39.22 39.59 398,050 +0.13(+0.33%)
Sep 17, 2018 41.23 41.33 39.34 39.46 563,232 -1.77(-4.29%)
Sep 14, 2018 40.23 41.36 40.16 41.23 485,400 +1.12(+2.79%)
Sep 13, 2018 40.00 41.03 39.83 40.11 558,663 +0.48(+1.21%)
Sep 12, 2018 40.24 40.47 38.96 39.63 425,850 -0.76(-1.88%)
Sep 11, 2018 39.48 40.44 39.13 40.39 524,251 +0.88(+2.23%)
Sep 10, 2018 39.15 39.68 38.31 39.51 411,823 +0.70(+1.80%)
Sep 07, 2018 37.92 39.34 37.78 38.81 285,900 +0.62(+1.62%)
Sep 06, 2018 37.98 38.30 37.45 38.19 413,339 +0.26(+0.69%)
Sep 05, 2018 38.92 38.93 36.40 37.93 569,134 -0.99(-2.54%)
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.