APGT

Appgate (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Appgate Inc (PK) APGT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.17 -1.0% 16.81 16:41:54
Open Price Low Price High Price Close Price Prev Close
17.50 16.81 17.50 16.81 16.98
more quote information »

APGT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.0018.0014.2516.02768-1.19-6.61%
1 Month12.5119.7511.0015.561,3894.3034.37%
3 Months8.0019.756.0012.491,2558.81110.13%
6 Months8.0019.756.0012.091,2258.81110.13%
1 Year8.0019.756.0012.091,2258.81110.13%
3 Years8.0019.756.0012.091,2258.81110.13%
5 Years8.0019.756.0012.091,2258.81110.13%

APGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 16.81 -0.17 -1.0% 17.50 17.50 16.81 470
Jan 13 2022 16.98 0.23 1.37% 16.99 16.99 16.98 403
Jan 12 2022 16.75 0.00 0.0% 16.75 16.75 16.75 0
Jan 11 2022 16.75 1.38 8.98% 15.38 17.24 14.25 1,314
Jan 10 2022 15.37 0.37 2.47% 15.37 15.37 15.37 128
Jan 07 2022 15.00 -4.00 -21.05% 18.00 18.00 15.00 1,225
Jan 06 2022 19.00 3.26 20.71% 15.75 19.75 15.75 7,393
Jan 05 2022 15.74 0.00 0.0% 15.74 15.74 15.74 0
Jan 04 2022 15.74 2.74 21.08% 13.00 15.74 13.00 2,834
Jan 03 2022 13.00 0.00 0.0% 13.00 13.00 12.80 655
Dec 31 2021 13.00 2.00 18.18% 12.99 13.00 12.99 345
Dec 30 2021 11.00 -0.03 -0.27% 12.61 12.61 11.00 2,427
Dec 29 2021 11.03 0.00 0.0% 11.03 11.03 11.03 0
Dec 28 2021 11.03 -1.57 -12.46% 12.85 14.50 11.03 975
Dec 27 2021 12.60 0.00 0.0% 12.59 12.60 12.295 1,846
Dec 23 2021 12.60 0.00 0.0% 12.60 12.60 12.60 0
Dec 22 2021 12.60 0.35 2.86% 12.60 12.60 12.60 250
Dec 21 2021 12.25 -0.74 -5.7% 11.77 12.25 11.77 430
Dec 20 2021 12.99 0.48 3.84% 13.00 13.00 12.98 504
Dec 17 2021 12.51 1.33 11.9% 12.51 12.51 12.51 100
See More Historical Prices »


Your Recent History
USOTC
APGT
Appgate (P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.