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 (%)
May 31, 2017 16.43 16.65 16.19 16.52 545,586 +0.10(+0.61%)
May 30, 2017 16.50 16.70 16.13 16.42 541,433 -0.04(-0.24%)
May 26, 2017 16.12 16.49 16.02 16.46 412,970 +0.35(+2.17%)
May 25, 2017 16.01 16.16 15.87 16.11 515,882 +0.10(+0.62%)
May 24, 2017 15.92 16.34 15.82 16.01 442,504 +0.12(+0.76%)
May 23, 2017 15.70 15.94 15.56 15.89 229,971 +0.20(+1.27%)
May 22, 2017 15.24 15.74 15.21 15.69 713,340 +0.56(+3.70%)
May 19, 2017 15.40 15.50 15.05 15.13 640,969 -0.12(-0.79%)
May 18, 2017 14.74 15.43 14.56 15.25 645,676 +0.51(+3.46%)
May 17, 2017 14.75 15.15 14.52 14.74 450,860 -0.13(-0.87%)
May 16, 2017 14.74 15.14 14.65 14.87 312,291 +0.18(+1.23%)
May 15, 2017 14.10 15.03 14.09 14.69 545,397 +0.65(+4.63%)
May 12, 2017 14.03 14.18 13.72 14.04 232,809 +0.03(+0.21%)
May 11, 2017 14.00 14.22 13.60 14.01 536,256 +0.14(+1.01%)
May 10, 2017 13.62 14.24 13.49 13.87 739,638 +0.31(+2.29%)
May 09, 2017 13.03 13.71 13.02 13.56 1,245,327 +0.45(+3.43%)
May 08, 2017 13.51 13.61 12.94 13.11 2,894,041 -0.75(-5.41%)
May 05, 2017 13.65 13.90 13.46 13.86 689,281 +0.85(+6.53%)
May 04, 2017 12.93 13.09 12.86 13.01 561,995 +0.19(+1.48%)
May 03, 2017 12.85 13.08 12.74 12.82 256,862 -0.15(-1.16%)
May 02, 2017 13.04 13.13 12.95 12.97 474,969 -0.03(-0.23%)
May 01, 2017 13.07 13.24 12.86 13.00 288,713 -0.05(-0.38%)
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%)
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.