Appharvest Inc (NQ: APPH )

11.91 +0.52 (+4.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 11.87 12.15 11.63 11.91 1,316,763 +0.52(+4.61%)
May 13, 2021 12.24 12.49 10.90 11.39 1,465,900 -0.78(-6.41%)
May 12, 2021 12.49 12.74 11.64 12.17 1,363,737 -0.43(-3.41%)
May 11, 2021 12.08 12.93 11.85 12.60 1,614,544 -0.01(-0.08%)
May 10, 2021 13.77 13.77 12.50 12.61 1,537,321 -1.30(-9.35%)
May 07, 2021 14.44 14.82 13.88 13.91 1,095,276 -0.20(-1.42%)
May 06, 2021 14.40 14.98 13.77 14.11 1,229,355 -0.36(-2.49%)
May 05, 2021 15.81 16.01 14.38 14.47 1,072,294 -1.14(-7.30%)
May 04, 2021 16.11 16.19 14.80 15.61 1,298,404 -0.66(-4.06%)
May 03, 2021 17.21 17.45 15.63 16.27 1,244,128 -0.84(-4.91%)
Apr 30, 2021 16.52 17.15 16.23 17.11 835,300 +0.46(+2.76%)
Apr 29, 2021 17.67 17.89 16.15 16.65 930,301 -0.92(-5.24%)
Apr 28, 2021 17.30 18.11 17.15 17.57 885,206 +0.14(+0.80%)
Apr 27, 2021 17.36 17.81 16.81 17.43 1,377,886 +0.40(+2.35%)
Apr 26, 2021 15.95 17.42 15.55 17.03 2,279,424 +1.85(+12.19%)
Apr 23, 2021 13.90 15.32 13.80 15.18 1,904,000 +1.29(+9.29%)
Apr 22, 2021 14.78 14.78 13.62 13.89 1,366,325 -0.27(-1.91%)
Apr 21, 2021 12.35 14.30 12.35 14.16 2,658,525 +1.55(+12.29%)
Apr 20, 2021 14.01 14.02 11.94 12.61 4,142,583 -1.38(-9.86%)
Apr 19, 2021 15.83 15.99 13.59 13.99 3,335,922 -2.01(-12.56%)
Apr 16, 2021 16.37 16.55 15.80 16.00 1,539,300 -0.19(-1.17%)
Apr 15, 2021 17.80 17.85 15.90 16.19 2,075,419 -1.38(-7.85%)
Apr 14, 2021 16.22 17.94 16.17 17.57 2,774,931 +1.15(+7.00%)
Apr 13, 2021 16.77 16.93 15.94 16.42 1,718,797 -0.51(-3.01%)
Apr 12, 2021 16.89 17.50 16.54 16.93 1,208,361 -0.05(-0.29%)
Apr 09, 2021 18.00 18.10 16.87 16.98 1,500,500 -1.04(-5.77%)
Apr 08, 2021 18.35 18.57 17.57 18.02 1,130,660 -0.27(-1.48%)
Apr 07, 2021 19.01 19.01 17.99 18.29 990,147 -0.68(-3.58%)
Apr 06, 2021 18.58 18.97 18.10 18.97 1,211,715 +0.50(+2.71%)
Apr 05, 2021 18.13 18.50 17.74 18.47 1,008,527 +0.63(+3.53%)
Apr 01, 2021 19.26 19.26 17.51 17.84 1,153,900 -0.46(-2.51%)
Mar 31, 2021 18.05 18.46 17.47 18.30 1,215,925 +0.37(+2.06%)
Mar 30, 2021 16.53 18.30 16.13 17.93 1,536,504 +1.23(+7.37%)
Mar 29, 2021 17.93 18.57 16.64 16.70 1,683,127 -1.26(-7.02%)
Mar 26, 2021 17.95 18.28 16.90 17.96 1,515,800 +0.15(+0.84%)
Mar 25, 2021 18.60 19.18 17.74 17.81 2,235,413 -1.48(-7.67%)
Mar 24, 2021 21.01 21.37 19.02 19.29 2,264,260 -1.42(-6.86%)
Mar 23, 2021 21.33 22.08 20.38 20.71 2,679,341 -0.18(-0.86%)
Mar 22, 2021 21.93 22.00 20.43 20.89 2,684,582 -0.70(-3.24%)
Mar 19, 2021 21.71 22.49 20.65 21.59 6,876,100 -0.32(-1.46%)
Mar 18, 2021 21.39 23.51 20.61 21.91 4,891,178 +0.39(+1.81%)
Mar 17, 2021 21.62 23.29 21.06 21.52 4,125,981 -1.60(-6.92%)
Mar 16, 2021 24.20 24.99 21.79 23.12 2,319,577 -1.39(-5.67%)
Mar 15, 2021 24.36 25.00 23.65 24.51 1,966,438 +1.18(+5.06%)
Mar 12, 2021 21.51 24.95 21.04 23.33 2,486,400 +1.06(+4.76%)
Mar 11, 2021 22.04 23.70 21.57 22.27 2,758,824 +1.63(+7.90%)
Mar 10, 2021 19.74 21.75 19.31 20.64 2,386,184 +1.15(+5.90%)
Mar 09, 2021 18.79 20.68 18.31 19.49 3,477,026 +2.08(+11.95%)
Mar 08, 2021 18.21 18.27 16.50 17.41 3,406,242 +0.54(+3.20%)
Mar 05, 2021 20.50 20.74 15.30 16.87 5,841,700 -1.88(-10.03%)
Mar 04, 2021 28.71 29.17 17.77 18.75 10,404,366 -9.81(-34.35%)
Mar 03, 2021 30.41 30.96 28.36 28.56 1,165,532 -1.84(-6.05%)
Mar 02, 2021 31.79 32.29 29.45 30.40 1,615,361 -0.36(-1.17%)
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.