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, 2018 34.86 34.98 33.53 33.57 511,406 -1.17(-3.37%)
Jul 30, 2018 36.36 36.36 34.34 34.74 471,231 -1.75(-4.80%)
Jul 27, 2018 38.77 39.06 36.30 36.49 286,000 -2.26(-5.83%)
Jul 26, 2018 38.29 38.79 37.56 38.75 231,851 +0.30(+0.78%)
Jul 25, 2018 37.15 38.82 37.15 38.45 281,833 +1.44(+3.89%)
Jul 24, 2018 37.83 37.83 36.54 37.01 302,243 -0.47(-1.25%)
Jul 23, 2018 37.40 37.53 36.69 37.48 171,647 +0.01(+0.03%)
Jul 20, 2018 37.72 37.27 37.47 164,672 -0.01(-0.03%)
Jul 19, 2018 36.86 37.50 36.76 37.48 316,463 +0.85(+2.32%)
Jul 18, 2018 36.80 36.85 36.33 36.63 333,623 -0.11(-0.30%)
Jul 17, 2018 35.85 36.97 35.66 36.74 286,726 +0.75(+2.08%)
Jul 16, 2018 36.34 36.34 35.78 35.99 255,463 -0.24(-0.66%)
Jul 13, 2018 36.30 36.37 35.85 36.23 149,582 -0.15(-0.41%)
Jul 12, 2018 35.85 36.38 35.25 36.38 205,281 +0.78(+2.19%)
Jul 11, 2018 35.39 36.20 35.25 35.60 305,052 -0.08(-0.22%)
Jul 10, 2018 35.55 36.01 35.35 35.68 418,007 -0.80(-2.19%)
Jul 09, 2018 36.87 37.09 36.33 36.48 282,034 -0.04(-0.11%)
Jul 06, 2018 36.20 36.70 36.06 36.52 429,811 +0.35(+0.97%)
Jul 05, 2018 36.31 36.67 35.97 36.17 523,028 -0.17(-0.47%)
Jul 03, 2018 36.34 36.34 36.34 0 +0.20(+0.55%)
Jul 02, 2018 36.11 36.31 35.63 36.14 547,738 -0.06(-0.17%)
Jun 29, 2018 36.13 37.20 35.27 36.20 412,077 +0.36(+1.00%)
Jun 28, 2018 34.36 35.85 33.76 35.84 518,649 +1.25(+3.61%)
Jun 27, 2018 35.35 35.92 34.57 34.59 696,182 -0.77(-2.18%)
Jun 26, 2018 35.38 35.70 35.11 35.36 340,144 +0.20(+0.57%)
Jun 25, 2018 36.06 36.10 34.74 35.16 826,377 -1.23(-3.38%)
Jun 22, 2018 36.89 36.90 35.84 36.39 1,847,628 -0.37(-1.01%)
Jun 21, 2018 37.43 37.43 36.57 36.76 733,453 -0.65(-1.74%)
Jun 20, 2018 37.77 38.35 37.24 37.41 527,312 -0.06(-0.16%)
Jun 19, 2018 36.84 37.52 36.27 37.47 646,999 +0.22(+0.59%)
Jun 18, 2018 36.34 37.45 36.18 37.25 521,271 +0.92(+2.53%)
Jun 15, 2018 36.35 35.67 36.33 604,592 +0.66(+1.85%)
Jun 14, 2018 35.27 36.03 34.90 35.67 389,694 +0.36(+1.02%)
Jun 13, 2018 35.11 35.60 34.63 35.31 553,522 +0.11(+0.31%)
Jun 12, 2018 34.25 35.31 34.25 35.20 519,107 +1.14(+3.35%)
Jun 11, 2018 34.21 34.46 33.80 34.06 358,716 -0.31(-0.90%)
Jun 08, 2018 33.78 34.42 33.75 34.37 313,766 +0.36(+1.06%)
Jun 07, 2018 34.98 35.25 33.44 34.01 536,131 -0.99(-2.83%)
Jun 06, 2018 34.46 35.00 34.18 35.00 669,199 +0.50(+1.45%)
Jun 05, 2018 33.81 34.71 33.62 34.50 659,658 +0.70(+2.07%)
Jun 04, 2018 33.10 33.88 32.76 33.80 582,358 +0.67(+2.02%)
Jun 01, 2018 33.00 33.27 32.56 33.13 383,620 +0.10(+0.30%)
May 31, 2018 31.99 33.18 31.89 33.03 724,146 +0.79(+2.45%)
May 30, 2018 32.11 32.32 31.79 32.24 450,204 +0.25(+0.78%)
May 29, 2018 31.69 32.39 31.40 31.99 469,997 +0.18(+0.57%)
May 25, 2018 31.81 31.81 31.81 0 +0.10(+0.32%)
May 24, 2018 31.67 32.22 31.38 31.71 569,257 +0.05(+0.16%)
May 23, 2018 31.16 31.66 31.01 31.66 357,828 +0.34(+1.09%)
May 22, 2018 31.48 31.64 31.26 31.32 397,162 -0.18(-0.57%)
May 21, 2018 31.85 31.89 31.04 31.50 467,080 -0.23(-0.72%)
May 18, 2018 31.20 31.84 30.84 31.73 643,121 +0.40(+1.28%)
May 17, 2018 31.24 32.09 31.18 31.33 423,713 -0.01(-0.03%)
May 16, 2018 30.58 31.38 30.58 31.34 362,274 +0.84(+2.75%)
May 15, 2018 30.00 30.62 30.00 30.50 502,932 -0.15(-0.49%)
May 14, 2018 30.80 31.01 30.45 30.65 597,009 -0.01(-0.03%)
May 11, 2018 30.76 30.82 29.42 30.66 1,137,499 -0.79(-2.51%)
May 10, 2018 32.83 32.91 31.37 31.45 737,810 -1.29(-3.94%)
May 09, 2018 32.04 32.76 31.80 32.74 485,664 +0.57(+1.77%)
May 08, 2018 31.67 32.20 31.12 32.17 402,143 +0.43(+1.35%)
May 07, 2018 32.06 32.26 31.60 31.74 615,887 -0.43(-1.34%)
May 04, 2018 32.30 32.74 31.95 32.17 899,821 -0.11(-0.34%)
May 03, 2018 31.85 32.53 31.34 32.28 623,410 +0.30(+0.94%)
May 02, 2018 30.73 32.34 30.52 31.98 969,469 +1.15(+3.73%)
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.