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 (%)
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%)
May 01, 2018 32.65 33.28 30.01 30.83 2,059,416 +1.32(+4.47%)
Apr 30, 2018 29.05 30.08 29.05 29.51 1,047,240 +0.63(+2.18%)
Apr 27, 2018 28.36 29.55 27.82 28.88 875,407 -1.34(-4.43%)
Apr 26, 2018 29.12 30.36 29.12 30.22 462,124 +1.29(+4.46%)
Apr 25, 2018 29.60 29.85 28.62 28.93 606,969 -0.88(-2.95%)
Apr 24, 2018 30.47 30.72 29.42 29.81 589,375 -0.44(-1.45%)
Apr 23, 2018 30.36 30.66 30.07 30.25 489,460 +0.00(+0.00%)
Apr 20, 2018 29.99 30.63 29.75 30.25 283,728 +0.27(+0.90%)
Apr 19, 2018 30.12 30.32 29.50 29.98 1,164,001 -0.37(-1.22%)
Apr 18, 2018 30.21 30.69 30.01 30.35 286,047 +0.23(+0.76%)
Apr 17, 2018 30.15 30.39 29.95 30.12 381,507 +0.16(+0.53%)
Apr 16, 2018 29.22 30.11 28.84 29.96 548,394 +0.94(+3.24%)
Apr 13, 2018 29.56 29.56 28.71 29.02 448,517 -0.44(-1.49%)
Apr 12, 2018 28.94 29.61 28.77 29.46 381,189 +0.68(+2.36%)
Apr 11, 2018 28.34 29.48 28.23 28.78 271,104 +0.34(+1.20%)
Apr 10, 2018 28.82 28.93 28.01 28.44 246,124 -0.07(-0.25%)
Apr 09, 2018 28.29 28.93 28.11 28.51 293,201 +0.47(+1.68%)
Apr 06, 2018 28.43 28.65 27.81 28.04 325,768 -0.56(-1.96%)
Apr 05, 2018 28.98 29.23 28.50 28.60 367,656 -0.05(-0.17%)
Apr 04, 2018 27.78 28.68 27.73 28.65 429,386 +0.24(+0.84%)
Apr 03, 2018 28.05 28.45 27.70 28.41 440,982 +0.62(+2.23%)
Apr 02, 2018 28.17 28.49 27.51 27.79 431,320 -0.55(-1.94%)
Mar 29, 2018 28.34 28.34 28.34 0 +0.44(+1.58%)
Mar 28, 2018 28.35 28.54 27.52 27.90 545,819 -0.47(-1.66%)
Mar 27, 2018 30.30 30.30 28.17 28.37 626,813 -1.74(-5.78%)
Mar 26, 2018 29.25 30.18 29.17 30.11 469,765 +1.37(+4.77%)
Mar 23, 2018 29.72 29.91 28.71 28.74 516,980 -0.91(-3.07%)
Mar 22, 2018 29.87 30.25 29.63 29.65 552,626 -0.50(-1.66%)
Mar 21, 2018 29.91 30.48 29.90 30.15 1,431,460 -0.07(-0.23%)
Mar 20, 2018 29.88 30.50 29.52 30.22 548,498 +0.20(+0.67%)
Mar 19, 2018 30.65 29.72 30.02 589,359 -0.49(-1.61%)
Mar 16, 2018 30.41 30.67 30.02 30.51 888,040 +0.10(+0.33%)
Mar 15, 2018 30.13 30.83 29.84 30.41 482,776 +0.47(+1.57%)
Mar 14, 2018 29.15 30.14 29.15 29.94 539,561 +0.76(+2.60%)
Mar 13, 2018 29.60 30.29 29.11 29.18 607,793 -0.31(-1.05%)
Mar 12, 2018 29.60 29.61 29.26 29.49 479,971 +0.00(+0.00%)
Mar 09, 2018 29.81 29.93 29.29 29.49 536,057 -0.02(-0.07%)
Mar 08, 2018 29.91 29.95 29.42 29.51 349,794 -0.41(-1.37%)
Mar 07, 2018 30.00 29.92 548,188 +0.35(+1.18%)
Mar 06, 2018 29.62 30.00 29.43 29.57 637,459 -0.02(-0.07%)
Mar 05, 2018 29.06 29.69 28.83 29.59 530,226 +0.36(+1.23%)
Mar 02, 2018 28.22 29.32 28.00 29.23 641,658 +0.71(+2.49%)
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.