Dark

APTI
Apptio Inc
stock NASDAQ

Inactive

Jan 9, 2019

37.97USD-0.026%(-0.01)1,707,288

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-09	37.9800	37.9900	37.9600	37.9700	-0.026%	1,707,288	0.000%
2019-01-08	37.9700	38.0200	37.9600	37.9800	0.000%	1,940,231	-0.026%
2019-01-07	37.9500	37.9900	37.9500	37.9800	+0.079%	796,895	-0.026%
2019-01-04	37.9700	38.0000	37.9000	37.9500	+0.026%	675,137	+0.053%
2019-01-03	37.9400	37.9600	37.9050	37.9400	-0.053%	818,283	+0.079%
2019-01-02	37.9500	37.9700	37.9300	37.9600	0.000%	1,197,726	+0.026%
2018-12-31	37.9400	37.9700	37.9100	37.9600	+0.053%	438,636	+0.026%
2018-12-28	37.9200	37.9600	37.8900	37.9400	0.000%	707,773	+0.079%
2018-12-27	37.9100	37.9400	37.7700	37.9400	+0.026%	799,228	+0.079%
2018-12-26	37.9000	37.9900	37.8500	37.9300	+0.106%	684,031	+0.105%
2018-12-24	37.8500	37.9900	37.8100	37.8900	0.000%	383,866	+0.211%
2018-12-21	37.8700	37.9500	37.7300	37.8900	+0.212%	1,574,569	+0.211%
2018-12-20	37.8500	37.8700	37.7950	37.8100	-0.106%	2,294,157	+0.423%
2018-12-19	37.8600	37.9000	37.8100	37.8500	+0.053%	817,140	+0.317%
2018-12-18	37.8400	37.8900	37.8125	37.8300	+0.053%	869,766	+0.370%
2018-12-17	37.8600	37.8800	37.7600	37.8100	-0.079%	2,390,270	+0.423%
2018-12-14	37.8300	37.8900	37.8200	37.8400	+0.026%	650,254	+0.344%
2018-12-13	37.8800	37.9000	37.8300	37.8300	-0.026%	4,178,719	+0.370%
2018-12-12	37.8600	37.9400	37.8350	37.8400	-0.079%	2,117,538	+0.344%
2018-12-11	37.9000	37.9000	37.8200	37.8700	+0.053%	1,727,736	+0.264%
2018-12-10	37.8100	37.9300	37.7000	37.8500	-0.473%	5,523,216	+0.317%
2018-12-07	38.1000	38.1500	37.8800	38.0300	-0.471%	786,144	-0.158%
2018-12-06	37.8000	38.4100	37.7000	38.2100	+0.951%	1,453,190	-0.628%
2018-12-04	38.0100	38.0700	37.7000	37.8500	-0.552%	1,247,747	+0.317%
2018-12-03	38.1600	38.2000	38.0100	38.0600	-0.262%	668,498	-0.236%
2018-11-30	38.0500	38.2200	37.9600	38.1600	+0.395%	1,625,470	-0.498%
2018-11-29	38.0300	38.1000	37.9500	38.0100	-0.289%	1,520,023	-0.105%
2018-11-28	37.9400	38.1400	37.9100	38.1200	+0.607%	1,390,930	-0.393%
2018-11-27	37.9800	38.1000	37.8300	37.8900	-0.499%	1,327,347	+0.211%
2018-11-26	38.0900	38.2100	37.9300	38.0800	+0.211%	1,638,598	-0.289%
2018-11-23	37.7500	38.1700	37.7500	38.0000	+0.423%	1,458,148	-0.079%
2018-11-21	37.6600	37.8800	37.6600	37.8400	+0.558%	1,217,796	+0.344%
2018-11-20	37.6500	37.7300	37.6100	37.6300	-0.186%	2,791,237	+0.904%
2018-11-19	37.6900	37.8000	37.6600	37.7000	-0.027%	4,378,564	+0.716%
2018-11-16	37.7100	37.8000	37.6500	37.7100	0.000%	1,590,044	+0.689%
2018-11-15	37.7700	37.8450	37.6900	37.7100	-0.159%	2,728,140	+0.689%
2018-11-14	37.7800	37.9300	37.7550	37.7700	+0.053%	3,546,808	+0.530%
2018-11-13	37.6300	38.1000	37.6300	37.7500	+0.266%	6,626,860	+0.583%
2018-11-12	37.7200	37.8000	37.6000	37.6500	+51.509%	16,683,742	+0.850%
2018-11-09	25.5200	25.5400	24.4800	24.8500	-3.345%	377,885	+52.797%
2018-11-08	26.6400	26.6500	25.7000	25.7100	-3.455%	477,754	+47.686%
2018-11-07	25.2900	26.7200	25.0600	26.6300	+6.862%	677,755	+42.584%
2018-11-06	24.9100	25.4900	24.6400	24.9200	+0.040%	425,427	+52.368%
2018-11-05	25.5900	25.7400	24.4800	24.9100	-3.337%	982,518	+52.429%
2018-11-02	25.4700	25.9900	24.9000	25.7700	+0.782%	614,049	+47.342%
2018-11-01	25.9400	26.1900	25.0100	25.5700	-1.274%	804,768	+48.494%
2018-10-31	25.1700	26.4800	25.1700	25.9000	+4.520%	1,223,671	+46.602%
2018-10-30	22.3200	24.8700	22.2100	24.7800	-10.022%	3,253,351	+53.228%
2018-10-29	28.0100	28.7100	27.2000	27.5400	+0.073%	742,722	+37.872%
2018-10-26	27.7100	28.4600	27.0450	27.5200	-3.843%	621,614	+37.972%
2018-10-25	28.1000	29.3500	27.3900	28.6200	+3.433%	550,936	+32.669%
2018-10-24	28.4000	29.2400	27.5200	27.6700	-2.536%	482,646	+37.224%
2018-10-23	27.9500	28.5500	27.3400	28.3900	-0.665%	445,900	+33.744%
2018-10-22	28.4800	29.3750	28.1200	28.5800	+0.598%	499,259	+32.855%
2018-10-19	30.0700	30.6300	28.3400	28.4100	-4.983%	352,568	+33.650%
2018-10-18	31.1200	31.4400	29.5500	29.9000	-4.686%	404,522	+26.990%
2018-10-17	31.5600	31.5800	30.7800	31.3700	-0.728%	287,744	+21.039%
2018-10-16	30.6000	31.7600	30.1800	31.6000	+4.670%	370,522	+20.158%
2018-10-15	30.4200	30.4400	29.5700	30.1900	-0.756%	300,527	+25.770%
2018-10-12	30.5300	30.9600	30.0000	30.4200	+2.979%	621,359	+24.819%
2018-10-11	29.5600	31.0800	29.3600	29.5400	-0.739%	525,225	+28.538%
2018-10-10	31.6000	31.6000	29.6600	29.7600	-6.297%	625,219	+27.587%
2018-10-09	32.4600	33.4050	31.6300	31.7600	-2.904%	486,883	+19.553%
2018-10-08	34.1600	34.2800	32.0000	32.7100	-4.663%	834,502	+16.081%
2018-10-05	34.4700	34.8600	33.7500	34.3100	-0.723%	433,519	+10.667%
2018-10-04	35.0800	35.1300	34.0500	34.5600	-1.370%	787,049	+9.867%
2018-10-03	35.5300	35.6400	35.0400	35.0400	-1.268%	267,285	+8.362%
2018-10-02	36.2200	36.7100	35.2000	35.4900	-2.473%	713,302	+6.988%
2018-10-01	36.9400	37.4300	36.2500	36.3900	-1.542%	492,916	+4.342%
2018-09-28	37.1900	37.1900	36.0100	36.9600	-0.858%	630,664	+2.733%
2018-09-27	37.8900	38.2900	36.6600	37.2800	-1.088%	545,991	+1.851%
2018-09-26	38.2100	38.2700	37.3700	37.6900	-1.438%	417,304	+0.743%
2018-09-25	38.1700	38.6700	37.8000	38.2400	+0.764%	455,342	-0.706%
2018-09-24	37.6700	38.3300	36.7500	37.9500	+0.026%	324,631	+0.053%
2018-09-21	39.1100	39.5900	37.8800	37.9400	-2.892%	602,253	+0.079%
2018-09-20	39.1100	39.4900	38.6350	39.0700	+0.179%	458,431	-2.815%
2018-09-19	39.6300	39.9800	38.8100	39.0000	-1.490%	477,358	-2.641%
2018-09-18	39.5000	40.3762	39.2200	39.5900	+0.329%	398,050	-4.092%
2018-09-17	41.2300	41.3250	39.3400	39.4600	-4.293%	563,232	-3.776%
2018-09-14	40.2300	41.3600	40.1600	41.2300	+2.792%	485,401	-7.907%
2018-09-13	40.0000	41.0350	39.8300	40.1100	+1.211%	558,663	-5.335%
2018-09-12	40.2400	40.4714	38.9600	39.6300	-1.882%	425,850	-4.189%
2018-09-11	39.4800	40.4400	39.1300	40.3900	+2.227%	524,251	-5.992%
2018-09-10	39.1500	39.6800	38.3100	39.5100	+1.804%	411,823	-3.898%
2018-09-07	37.9200	39.3350	37.7800	38.8100	+1.623%	285,901	-2.164%
2018-09-06	37.9800	38.3000	37.4500	38.1900	+0.685%	413,339	-0.576%
2018-09-05	38.9200	38.9252	36.4000	37.9300	-2.544%	569,134	+0.105%
2018-09-04	38.7900	38.9400	38.2100	38.9200	+0.309%	461,550	-2.441%
2018-08-31	38.5100	39.5800	38.2100	38.8000	+0.323%	520,884	-2.139%
2018-08-30	38.2000	39.0300	38.2000	38.6750	+1.243%	392,589	-1.823%
2018-08-29	37.4900	38.3400	37.2657	38.2000	+2.221%	359,799	-0.602%
2018-08-28	38.3500	38.5800	37.1900	37.3700	-1.580%	295,954	+1.606%
2018-08-27	38.0000	38.9000	37.5900	37.9700	+0.450%	798,362	0.000%
2018-08-24	36.9100	37.9600	36.8100	37.8000	+3.053%	712,702	+0.450%
2018-08-23	36.5000	36.9500	36.1812	36.6800	+0.356%	496,548	+3.517%
2018-08-22	35.8600	36.6700	35.6000	36.5500	+1.981%	307,181	+3.885%
2018-08-21	36.0000	36.2400	35.7000	35.8400	+0.787%	673,193	+5.943%
2018-08-20	35.3100	35.9100	35.0000	35.5600	+0.282%	633,569	+6.777%
2018-08-17	34.9400	35.5000	34.5900	35.4600	+1.605%	281,598	+7.078%
2018-08-16	35.1800	35.8400	34.8900	34.9000	-0.314%	220,173	+8.797%
2018-08-15	35.8200	36.4400	34.8700	35.0100	-2.912%	416,923	+8.455%
2018-08-14	35.1000	36.1500	34.7300	36.0600	+2.940%	451,253	+5.297%
2018-08-13	35.6300	35.6300	34.7300	35.0300	-1.157%	670,353	+8.393%
2018-08-10	35.7300	36.5700	35.3500	35.4400	-1.883%	533,300	+7.139%
2018-08-09	36.0900	36.9300	34.7100	36.1200	-1.874%	1,049,583	+5.122%
2018-08-08	37.0400	37.3500	36.4700	36.8100	-1.022%	343,024	+3.151%
2018-08-07	37.9300	38.4500	37.1600	37.1900	-1.718%	320,483	+2.097%
2018-08-06	36.4800	37.8800	35.5901	37.8400	+1.720%	372,980	+0.344%
2018-08-03	37.5200	37.6800	36.3500	37.2000	-0.482%	334,223	+2.070%
2018-08-02	36.4000	37.7200	35.8610	37.3800	+7.352%	819,582	+1.578%
2018-08-01	33.5500	35.0400	33.5000	34.8200	+3.724%	685,782	+9.047%
2018-07-31	34.8600	34.9800	33.5300	33.5700	-3.368%	511,406	+13.107%
2018-07-30	36.3600	36.3600	34.3400	34.7400	-4.796%	471,231	+9.298%
2018-07-27	38.7700	39.0600	36.3000	36.4900	-5.832%	286,027	+4.056%
2018-07-26	38.2900	38.7900	37.5600	38.7500	+0.780%	231,851	-2.013%
2018-07-25	37.1500	38.8200	37.1500	38.4500	+3.891%	281,833	-1.248%
2018-07-24	37.8300	37.8300	36.5400	37.0100	-1.254%	302,243	+2.594%
2018-07-23	37.4000	37.5300	36.6900	37.4800	+0.027%	171,647	+1.307%
2018-07-20	37.4600	37.7200	37.2700	37.4700	-0.027%	164,672	+1.334%
2018-07-19	36.8600	37.5000	36.7600	37.4800	+2.321%	316,463	+1.307%
2018-07-18	36.8000	36.8500	36.3300	36.6300	-0.299%	333,623	+3.658%
2018-07-17	35.8500	36.9665	35.6600	36.7400	+2.084%	286,736	+3.348%
2018-07-16	36.3400	36.3400	35.7800	35.9900	-0.662%	255,463	+5.502%
2018-07-13	36.3000	36.3700	35.8500	36.2300	-0.412%	149,582	+4.803%
2018-07-12	35.8500	36.3900	35.2505	36.3800	+2.191%	205,281	+4.371%
2018-07-11	35.3900	36.2000	35.2500	35.6000	-0.224%	305,052	+6.657%
2018-07-10	35.5500	36.0100	35.3501	35.6800	-2.193%	418,107	+6.418%
2018-07-09	36.8700	37.1000	36.3100	36.4800	-0.110%	282,034	+4.084%
2018-07-06	36.2000	36.7000	36.0600	36.5200	+0.968%	429,811	+3.970%
2018-07-05	36.3100	36.6700	35.9700	36.1700	-0.468%	523,028	+4.976%
2018-07-03	36.5000	36.8500	36.0100	36.3400	+0.553%	221,831	+4.485%
2018-07-02	36.1100	36.3100	35.6300	36.1400	-0.166%	547,738	+5.064%
2018-06-29	36.1300	37.2000	35.2750	36.2000	+1.004%	412,077	+4.890%
2018-06-28	34.3600	35.8500	33.7635	35.8400	+3.614%	518,649	+5.943%
2018-06-27	35.3500	35.9200	34.5700	34.5900	-2.178%	696,182	+9.772%
2018-06-26	35.3800	35.7000	35.1100	35.3600	+0.569%	340,144	+7.381%
2018-06-25	36.0600	36.1000	34.7400	35.1600	-3.380%	826,377	+7.992%
2018-06-22	36.8900	36.9200	35.8400	36.3900	-1.007%	1,847,628	+4.342%
2018-06-21	37.4300	37.4300	36.4500	36.7600	-1.738%	733,453	+3.292%
2018-06-20	37.7700	38.3500	37.2400	37.4100	-0.160%	527,312	+1.497%
2018-06-19	36.8400	37.5200	36.2700	37.4700	+0.591%	646,999	+1.334%
2018-06-18	36.3400	37.4500	36.1751	37.2500	+2.532%	521,271	+1.933%
2018-06-15	35.3700	36.3550	35.3600	36.3300	+1.850%	604,592	+4.514%
2018-06-14	35.2700	36.0300	34.9000	35.6700	+1.020%	389,694	+6.448%
2018-06-13	35.1100	35.6000	34.6300	35.3100	+0.312%	553,522	+7.533%
2018-06-12	34.2500	35.3100	34.2500	35.2000	+3.347%	519,107	+7.869%
2018-06-11	34.2100	34.4600	33.8000	34.0600	-0.902%	358,716	+11.480%
2018-06-08	33.7800	34.4200	33.7500	34.3700	+1.059%	313,766	+10.474%
2018-06-07	34.9800	35.2500	33.4400	34.0100	-2.829%	536,131	+11.644%
2018-06-06	34.4600	35.0000	34.1800	35.0000	+1.449%	669,199	+8.486%
2018-06-05	33.8100	34.7100	33.6215	34.5000	+2.071%	659,658	+10.058%
2018-06-04	33.1000	33.8800	32.7550	33.8000	+2.022%	582,358	+12.337%
2018-06-01	33.0000	33.2700	32.5600	33.1300	+0.303%	383,620	+14.609%
2018-05-31	31.9900	33.1800	31.8900	33.0300	+2.450%	724,446	+14.956%
2018-05-30	32.1100	32.3200	31.7900	32.2400	+0.781%	450,204	+17.773%
2018-05-29	31.6900	32.3900	31.4000	31.9900	+0.566%	469,997	+18.693%
2018-05-25	31.5500	32.0510	31.2800	31.8100	+0.315%	188,813	+19.365%
2018-05-24	31.6700	32.2300	31.3800	31.7100	+0.158%	569,257	+19.741%
2018-05-23	31.1600	31.6600	31.0100	31.6600	+1.086%	357,828	+19.931%
2018-05-22	31.4800	31.6400	31.2600	31.3200	-0.571%	397,162	+21.232%
2018-05-21	31.8500	31.8900	31.0350	31.5000	-0.725%	467,080	+20.540%
2018-05-18	31.2000	31.8400	30.8400	31.7300	+1.277%	643,121	+19.666%
2018-05-17	31.2400	32.0900	31.1800	31.3300	-0.032%	423,713	+21.194%
2018-05-16	30.5800	31.3800	30.5800	31.3400	+2.754%	362,274	+21.155%
2018-05-15	30.0000	30.6200	30.0000	30.5000	-0.489%	502,932	+24.492%
2018-05-14	30.8000	31.0891	30.4509	30.6500	-0.033%	597,009	+23.883%
2018-05-11	30.7600	30.8250	29.4200	30.6600	-2.512%	1,137,499	+23.842%
2018-05-10	32.8300	32.9076	31.3700	31.4500	-3.940%	737,810	+20.731%
2018-05-09	32.0400	32.7600	31.8000	32.7400	+1.772%	485,664	+15.974%
2018-05-08	31.6700	32.2000	31.1200	32.1700	+1.355%	402,143	+18.029%
2018-05-07	32.0600	32.2600	31.6040	31.7400	-1.337%	615,887	+19.628%
2018-05-04	32.3000	32.7400	31.9500	32.1700	-0.341%	899,821	+18.029%
2018-05-03	31.8500	32.5300	31.3400	32.2800	+0.938%	623,410	+17.627%
2018-05-02	30.7300	32.3400	30.5200	31.9800	+3.730%	969,469	+18.730%
2018-05-01	32.6500	33.2800	30.0100	30.8300	+4.473%	2,059,416	+23.159%
2018-04-30	29.0500	30.0800	29.0500	29.5100	+2.181%	1,047,285	+28.668%
2018-04-27	28.3600	29.5500	27.8200	28.8800	-4.434%	875,407	+31.475%
2018-04-26	29.1200	30.3600	29.1200	30.2200	+4.459%	462,124	+25.645%
2018-04-25	29.6000	29.8500	28.6200	28.9300	-2.952%	606,969	+31.248%
2018-04-24	30.4700	30.7200	29.4200	29.8100	-1.455%	589,375	+27.373%
2018-04-23	30.3600	30.6600	30.0700	30.2500	0.000%	489,460	+25.521%
2018-04-20	29.9900	30.6300	29.7540	30.2500	+0.901%	283,728	+25.521%
2018-04-19	30.1200	30.3200	29.5000	29.9800	-1.219%	1,164,001	+26.651%
2018-04-18	30.2100	30.6900	30.0100	30.3500	+0.764%	286,047	+25.107%
2018-04-17	30.1500	30.3890	29.9500	30.1200	+0.534%	381,507	+26.062%
2018-04-16	29.2200	30.1100	28.8400	29.9600	+3.239%	548,394	+26.736%
2018-04-13	29.5600	29.5600	28.7100	29.0200	-1.494%	448,517	+30.841%
2018-04-12	28.9400	29.6100	28.7700	29.4600	+2.363%	381,189	+28.887%
2018-04-11	28.3400	29.4750	28.2330	28.7800	+1.195%	271,104	+31.932%
2018-04-10	28.8200	28.9292	28.0100	28.4400	-0.246%	246,124	+33.509%
2018-04-09	28.2900	28.9300	28.1100	28.5100	+1.676%	293,201	+33.181%
2018-04-06	28.4300	28.6500	27.8100	28.0400	-1.958%	325,768	+35.414%
2018-04-05	28.9800	29.2300	28.5000	28.6000	-0.175%	367,656	+32.762%
2018-04-04	27.7800	28.6800	27.7296	28.6500	+0.845%	429,386	+32.531%
2018-04-03	28.0500	28.4455	27.7050	28.4100	+2.231%	440,982	+33.650%
2018-04-02	28.1700	28.4900	27.5100	27.7900	-1.941%	431,320	+36.632%
2018-03-29	28.0500	28.7350	27.8400	28.3400	+1.577%	396,292	+33.980%
2018-03-28	28.3500	28.5400	27.5200	27.9000	-1.657%	545,819	+36.093%
2018-03-27	30.3000	30.3000	28.1700	28.3700	-5.779%	626,813	+33.839%
2018-03-26	29.2500	30.1800	29.1700	30.1100	+4.767%	469,765	+26.104%
2018-03-23	29.7200	29.9150	28.7100	28.7400	-3.069%	516,980	+32.116%
2018-03-22	29.8700	30.2500	29.6300	29.6500	-1.658%	552,626	+28.061%
2018-03-21	29.9100	30.4850	29.9000	30.1500	-0.232%	1,431,460	+25.937%
2018-03-20	29.8800	30.5000	29.5200	30.2200	+0.666%	548,498	+25.645%
2018-03-19	30.5000	30.6500	29.7200	30.0200	-1.606%	589,359	+26.482%
2018-03-16	30.4100	30.6700	30.0200	30.5100	+0.329%	888,040	+24.451%
2018-03-15	30.1300	30.8300	29.8450	30.4100	+1.570%	482,776	+24.860%
2018-03-14	29.1500	30.1400	29.1081	29.9400	+2.605%	539,561	+26.820%
2018-03-13	29.6000	30.2900	29.1100	29.1800	-1.051%	607,793	+30.123%
2018-03-12	29.6000	29.6100	29.2601	29.4900	0.000%	479,971	+28.756%
2018-03-09	29.8100	29.9290	29.2900	29.4900	-0.068%	536,057	+28.756%
2018-03-08	29.9100	29.9500	29.4200	29.5100	-1.370%	349,794	+28.668%
2018-03-07	28.8400	30.0000	28.8400	29.9200	+1.184%	548,188	+26.905%
2018-03-06	29.6200	30.0000	29.4300	29.5700	-0.068%	637,459	+28.407%
2018-03-05	29.0600	29.6900	28.8300	29.5900	+1.232%	530,226	+28.320%
2018-03-02	28.2200	29.3200	28.0000	29.2300	+2.489%	641,658	+29.901%
2018-03-01	28.9900	28.9900	28.1310	28.5200	-1.315%	607,962	+33.135%
2018-02-28	28.6400	29.2000	28.3200	28.9000	+1.368%	880,527	+31.384%
2018-02-27	28.6000	28.8000	28.0100	28.5100	-0.350%	754,712	+33.181%
2018-02-26	28.0000	28.8100	27.9000	28.6100	+2.508%	868,698	+32.716%
2018-02-23	27.0500	28.1100	27.0500	27.9100	+4.103%	894,485	+36.044%
2018-02-22	26.7800	27.4500	26.6600	26.8100	+0.224%	518,680	+41.626%
2018-02-21	26.4400	27.6000	26.4400	26.7500	+1.711%	1,057,083	+41.944%
2018-02-20	26.0200	26.9100	25.9000	26.3000	+0.420%	523,382	+44.373%
2018-02-16	26.5300	26.6800	26.0000	26.1900	-1.578%	403,539	+44.979%
2018-02-15	25.1700	26.9300	25.1250	26.6100	+5.470%	1,347,192	+42.691%
2018-02-14	24.9400	25.4200	24.6600	25.2300	+0.839%	865,548	+50.495%
2018-02-13	25.1000	25.4300	24.5100	25.0200	-1.302%	1,042,544	+51.759%
2018-02-12	24.8600	25.6000	24.3950	25.3500	+2.135%	594,988	+49.783%
2018-02-09	24.4000	25.4800	24.0500	24.8200	+2.393%	800,064	+52.981%
2018-02-08	25.2300	25.2900	24.0500	24.2400	-3.810%	702,373	+56.642%
2018-02-07	25.4600	25.6400	24.6100	25.2000	-4.798%	1,642,330	+50.675%
2018-02-06	26.1000	26.9900	23.5600	26.4700	+0.379%	1,267,257	+43.445%
2018-02-05	25.6000	26.9400	25.5200	26.3700	+1.736%	1,212,771	+43.989%
2018-02-02	25.9700	26.3600	25.3300	25.9200	-0.955%	612,677	+46.489%
2018-02-01	25.3000	26.2922	25.1010	26.1700	+2.427%	674,650	+45.090%
2018-01-31	25.2700	25.9400	25.2700	25.5500	+1.550%	297,507	+48.611%
2018-01-30	24.9500	25.8600	24.8500	25.1600	-0.828%	417,833	+50.914%
2018-01-29	25.8900	25.9834	24.8500	25.3700	-2.498%	386,255	+49.665%
2018-01-26	25.5400	26.2700	25.3300	26.0200	+3.009%	349,396	+45.926%
2018-01-25	25.3700	25.8285	25.0600	25.2600	+0.318%	342,426	+50.317%
2018-01-24	24.7600	25.7000	24.4700	25.1800	+3.239%	695,662	+50.794%
2018-01-23	24.4100	24.7100	24.1400	24.3900	+0.082%	209,198	+55.679%
2018-01-22	24.0300	24.4700	23.8000	24.3700	-1.694%	294,442	+55.806%
2018-01-19	24.3000	25.3300	24.2300	24.7900	+2.311%	663,554	+53.167%
2018-01-18	24.0700	24.3600	23.8500	24.2300	+0.958%	270,270	+56.707%
2018-01-17	23.9000	24.1290	23.5080	24.0000	+1.223%	252,317	+58.208%
2018-01-16	24.6600	24.6800	23.4600	23.7100	-2.907%	312,330	+60.143%
2018-01-12	24.5500	24.6200	24.1200	24.4200	-0.367%	221,864	+55.487%
2018-01-11	23.8600	24.5400	23.5100	24.5100	+3.157%	313,404	+54.916%
2018-01-10	23.6700	23.9000	23.4800	23.7600	+0.253%	360,668	+59.806%
2018-01-09	24.0400	24.0900	23.2800	23.7000	-1.209%	300,673	+60.211%
2018-01-08	24.2000	24.3600	23.7600	23.9900	-0.868%	496,283	+58.274%
2018-01-05	24.4200	24.6100	24.0600	24.2000	-0.616%	418,631	+56.901%
2018-01-04	24.2500	24.9500	24.1500	24.3500	+1.290%	427,901	+55.934%
2018-01-03	23.9100	24.3400	23.7240	24.0400	+0.712%	437,825	+57.945%
2018-01-02	23.5600	24.1000	23.5300	23.8700	+1.488%	386,634	+59.070%
2017-12-29	23.9500	24.4200	23.1900	23.5200	-1.301%	845,997	+61.437%
2017-12-28	24.0000	25.4900	23.5817	23.8300	+0.889%	700,619	+59.337%
2017-12-27	23.1800	24.9550	23.1800	23.6200	+2.207%	1,079,058	+60.754%
2017-12-26	22.8100	23.2800	22.6800	23.1100	+1.094%	152,503	+64.301%
2017-12-22	23.0100	23.0690	22.6800	22.8600	-0.867%	143,596	+66.098%
2017-12-21	22.7900	23.2000	22.5885	23.0600	+1.855%	163,818	+64.657%
2017-12-20	23.0300	23.3100	22.5100	22.6400	-0.832%	313,196	+67.712%
2017-12-19	23.0100	23.4535	22.7100	22.8300	-0.175%	162,567	+66.316%
2017-12-18	23.0200	23.2300	22.6400	22.8700	+0.131%	285,773	+66.025%
2017-12-15	22.1900	23.3700	22.1900	22.8400	+2.929%	442,417	+66.243%
2017-12-14	22.0800	22.5000	22.0000	22.1900	+0.226%	247,279	+71.113%
2017-12-13	22.1400	22.6500	21.8800	22.1400	+0.545%	278,867	+71.500%
2017-12-12	22.5500	22.8100	21.9800	22.0200	-1.959%	516,721	+72.434%
2017-12-11	23.1800	23.4000	22.4200	22.4600	-3.481%	568,292	+69.056%
2017-12-08	23.2100	23.3800	22.5600	23.2700	+1.306%	325,633	+63.171%
2017-12-07	22.3800	23.6200	22.3500	22.9700	+3.236%	864,057	+65.303%
2017-12-06	21.7500	22.3100	21.7500	22.2500	+1.831%	213,495	+70.652%
2017-12-05	21.9800	22.4700	21.6100	21.8500	-0.817%	298,474	+73.776%
2017-12-04	22.6200	22.6200	21.9600	22.0300	-2.002%	359,357	+72.356%
2017-12-01	22.3100	22.7500	21.9700	22.4800	+0.762%	330,824	+68.906%
2017-11-30	22.2900	22.5400	22.1100	22.3100	+0.631%	237,154	+70.193%
2017-11-29	22.7500	22.7600	22.0000	22.1700	-2.421%	395,686	+71.267%
2017-11-28	22.8000	22.8800	22.2400	22.7200	-0.176%	362,712	+67.121%
2017-11-27	22.8000	23.0000	22.4400	22.7600	+0.931%	640,188	+66.828%
2017-11-24	22.5000	22.8300	22.4800	22.5500	+0.625%	268,391	+68.381%
2017-11-22	22.2500	22.5000	22.0000	22.4100	+0.810%	308,980	+69.433%
2017-11-21	22.2900	22.3000	21.9200	22.2300	+0.543%	375,854	+70.805%
2017-11-20	21.5900	22.1400	21.1500	22.1100	-1.646%	763,369	+71.732%
2017-11-17	22.4600	22.6400	22.2500	22.4800	-0.133%	267,562	+68.906%
2017-11-16	21.9300	22.5700	21.6900	22.5100	+3.257%	386,654	+68.681%
2017-11-15	21.6800	21.9300	21.2500	21.8000	-0.137%	709,045	+74.174%
2017-11-14	22.1500	22.3500	21.8000	21.8300	-2.414%	258,213	+73.935%
2017-11-13	21.9400	22.4400	21.6600	22.3700	+1.039%	273,669	+69.736%
2017-11-10	21.1700	22.5000	21.1700	22.1400	+3.944%	891,651	+71.500%
2017-11-09	21.6700	21.8600	20.4600	21.3000	-2.695%	1,109,896	+78.263%
2017-11-08	21.4600	21.9700	21.0960	21.8900	+1.484%	281,126	+73.458%
2017-11-07	21.9600	22.3700	21.5600	21.5700	-1.236%	279,468	+76.032%
2017-11-06	22.5600	22.9200	21.0700	21.8400	-6.667%	1,206,934	+73.855%
2017-11-03	22.6700	23.4500	22.5516	23.4000	+2.767%	412,461	+62.265%
2017-11-02	22.1100	23.2900	22.1100	22.7700	+0.976%	452,980	+66.755%
2017-11-01	23.3800	23.7158	22.5000	22.5500	-7.010%	854,077	+68.381%
2017-10-31	21.0000	24.5000	20.5500	24.2500	+27.030%	2,869,882	+56.577%
2017-10-30	19.2000	19.2300	18.4100	19.0900	-0.573%	529,766	+98.900%
2017-10-27	18.8000	19.2600	18.7872	19.2000	+2.564%	380,421	+97.760%
2017-10-26	18.7600	18.9000	18.4800	18.7200	+0.107%	185,619	+102.831%
2017-10-25	18.6000	18.7800	18.3900	18.7000	+0.538%	108,210	+103.048%
2017-10-24	18.4600	19.0000	18.4600	18.6000	+0.541%	345,347	+104.140%
2017-10-23	18.7100	18.7100	18.3500	18.5000	-1.228%	184,896	+105.243%
2017-10-20	18.6900	18.8100	18.5100	18.7300	+0.970%	176,752	+102.723%
2017-10-19	18.7000	18.7800	18.4300	18.5500	-1.487%	221,286	+104.690%
2017-10-18	18.3900	18.9300	18.2950	18.8300	+3.122%	267,081	+101.646%
2017-10-17	18.3200	18.4500	18.2200	18.2600	-0.273%	180,625	+107.941%
2017-10-16	18.4200	18.4800	18.1600	18.3100	0.000%	129,736	+107.373%
2017-10-13	18.6500	18.8200	18.2000	18.3100	-1.400%	105,896	+107.373%
2017-10-12	18.5700	18.6000	18.3700	18.5700	+0.054%	81,140	+104.470%
2017-10-11	18.6300	18.7800	18.4100	18.5600	-0.376%	116,145	+104.580%
2017-10-10	18.7600	18.8900	18.3900	18.6300	-0.904%	109,371	+103.811%
2017-10-09	18.9700	19.1500	18.7800	18.8000	-0.844%	130,119	+101.968%
2017-10-06	18.7000	19.1100	18.5800	18.9600	+1.608%	410,752	+100.264%
2017-10-05	18.9200	18.9200	18.5400	18.6600	-0.850%	184,270	+103.483%
2017-10-04	18.8500	18.9700	18.4100	18.8200	-0.212%	114,984	+101.753%
2017-10-03	18.6200	19.0200	18.5600	18.8600	+0.479%	322,108	+101.326%
2017-10-02	18.5500	18.9070	18.5300	18.7700	+1.624%	231,927	+102.291%
2017-09-29	18.2300	18.5300	18.1400	18.4700	+1.539%	169,418	+105.577%
2017-09-28	18.2000	18.3500	18.0900	18.1900	-0.492%	188,470	+108.741%
2017-09-27	17.4900	18.4600	17.4500	18.2800	+5.604%	326,404	+107.713%
2017-09-26	17.3900	17.4300	17.2300	17.3100	+0.058%	127,871	+119.353%
2017-09-25	17.3500	17.6100	16.9800	17.3000	-0.689%	237,720	+119.480%
2017-09-22	17.6200	17.7100	17.3600	17.4200	-1.859%	177,523	+117.968%
2017-09-21	17.5900	17.7500	17.4100	17.7500	+0.910%	131,522	+113.915%
2017-09-20	17.7500	17.7800	17.5400	17.5900	-0.565%	298,359	+115.861%
2017-09-19	17.6900	17.8500	17.6300	17.6900	+0.569%	334,093	+114.641%
2017-09-18	17.6000	17.7500	17.3100	17.5900	-0.057%	359,520	+115.861%
2017-09-15	17.5200	17.6600	17.4100	17.6000	+0.571%	647,566	+115.739%
2017-09-14	17.3200	17.7700	17.1400	17.5000	+0.287%	275,418	+116.971%
2017-09-13	17.1500	17.4800	17.1500	17.4500	+1.277%	187,903	+117.593%
2017-09-12	17.0700	17.2857	17.0700	17.2300	+0.643%	181,378	+120.371%
2017-09-11	16.7100	17.1400	16.5600	17.1200	+2.885%	277,306	+121.787%
2017-09-08	17.1700	17.2000	16.6000	16.6400	-2.974%	160,799	+128.185%
2017-09-07	17.0200	17.5000	16.9070	17.1500	-1.323%	194,580	+121.399%
2017-09-06	17.5000	17.5200	17.2200	17.3800	-0.686%	103,921	+118.470%
2017-09-05	17.7000	17.7600	17.2500	17.5000	-1.353%	188,102	+116.971%
2017-09-01	17.7600	17.8500	17.6200	17.7400	-0.337%	209,483	+114.036%
2017-08-31	17.5000	17.8200	17.2500	17.8000	+0.793%	356,967	+113.315%
2017-08-30	17.7400	17.8200	17.5950	17.6600	+0.057%	366,371	+115.006%
2017-08-29	17.3200	17.7500	17.3200	17.6500	+0.973%	270,918	+115.127%
2017-08-28	16.9700	17.5000	16.8900	17.4800	+2.884%	228,595	+117.220%
2017-08-25	17.0000	17.1700	16.8800	16.9900	+0.118%	228,177	+123.484%
2017-08-24	16.9400	17.0000	16.8490	16.9700	+0.474%	248,538	+123.748%
2017-08-23	16.8000	16.9700	16.8000	16.8900	+0.237%	163,387	+124.808%
2017-08-22	16.8900	16.9900	16.7200	16.8500	0.000%	450,013	+125.341%
2017-08-21	16.6000	16.8800	16.5576	16.8500	+1.813%	206,707	+125.341%
2017-08-18	16.4800	16.8200	16.4000	16.5500	+0.121%	256,526	+129.426%
2017-08-17	16.8200	17.1000	16.5200	16.5300	-2.478%	151,263	+129.704%
2017-08-16	17.0600	17.2500	16.8951	16.9500	-0.177%	186,963	+124.012%
2017-08-15	17.0000	17.1500	16.8500	16.9800	+0.414%	222,980	+123.616%
2017-08-14	16.3600	17.1400	16.3001	16.9100	+3.742%	346,512	+124.542%
2017-08-11	16.2900	16.5900	16.0700	16.3000	-0.670%	233,580	+132.945%
2017-08-10	16.9000	16.9900	16.3900	16.4100	-3.641%	152,674	+131.383%
2017-08-09	16.9100	17.2600	16.8200	17.0300	-0.468%	172,483	+122.959%
2017-08-08	17.2400	17.3000	17.0200	17.1100	-0.869%	165,689	+121.917%
2017-08-07	16.7500	17.2700	16.7100	17.2600	+3.168%	329,957	+119.988%
2017-08-04	16.5400	17.0600	16.4000	16.7300	-4.016%	358,035	+126.958%
2017-08-03	18.0000	18.2700	16.7700	17.4300	-2.298%	686,752	+117.843%
2017-08-02	17.5900	17.9000	17.2700	17.8400	+1.421%	313,911	+112.836%
2017-08-01	17.8800	17.9400	17.4925	17.5900	-0.901%	158,761	+115.861%
2017-07-31	17.8700	17.9500	17.5300	17.7500	+0.056%	330,811	+113.915%
2017-07-28	17.4500	18.0000	17.3000	17.7400	+2.721%	466,473	+114.036%
2017-07-27	17.4800	17.8100	17.0600	17.2700	-0.576%	186,196	+119.861%
2017-07-26	17.3800	17.6700	17.2200	17.3700	+0.347%	166,408	+118.595%
2017-07-25	17.0400	17.3400	16.9700	17.3100	+1.764%	81,999	+119.353%
2017-07-24	16.7700	17.0600	16.7700	17.0100	+1.190%	222,854	+123.222%
2017-07-21	16.8100	16.8900	16.6000	16.8100	+0.538%	112,938	+125.877%

document.getElementById("b2mQLl").onerror = function(){this.style.display='none';}; .dark-mode .cGLqF8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGLqF8{ color: #333333; background-color: white; border: 2px solid #333333; }APTIApptio Incstock NASDAQ

APTI
Apptio Inc
stock NASDAQ