Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appharvest Inc (NQ: APPH )

0.0666 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 1, 2023 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 (%)
Aug 01, 2023 0.0666 0 -0.01(-16.02%)
Jul 31, 2023 0.0797 0.0815 0.0733 0.0793 7,058,621 +0.00(+1.67%)
Jul 28, 2023 0.0789 0.0850 0.0671 0.0780 15,085,965 +0.00(+0.13%)
Jul 27, 2023 0.0810 0.0885 0.0757 0.0779 11,729,001 -0.01(-12.37%)
Jul 26, 2023 0.0907 0.0951 0.0754 0.0889 25,490,640 -0.01(-6.22%)
Jul 25, 2023 0.0980 0.1020 0.0900 0.0948 29,043,498 +0.00(+5.33%)
Jul 24, 2023 0.1538 0.1650 0.0880 0.0900 63,734,052 -0.25(-73.13%)
Jul 21, 2023 0.3560 0.3597 0.3350 0.3350 1,717,345 -0.02(-4.83%)
Jul 20, 2023 0.3610 0.3700 0.3480 0.3520 1,584,324 -0.01(-2.49%)
Jul 19, 2023 0.3500 0.3850 0.3530 0.3610 1,760,299 +0.01(+2.27%)
Jul 18, 2023 0.3625 0.3700 0.3520 0.3530 1,320,567 -0.01(-2.16%)
Jul 17, 2023 0.3600 0.3690 0.3500 0.3608 1,739,258 +0.01(+3.14%)
Jul 14, 2023 0.3740 0.3800 0.3490 0.3498 1,660,414 -0.01(-3.13%)
Jul 13, 2023 0.3739 0.3800 0.3574 0.3611 2,210,753 +0.01(+1.86%)
Jul 12, 2023 0.4000 0.4000 0.3485 0.3545 5,765,818 -0.08(-18.51%)
Jul 11, 2023 0.4400 0.4400 0.4201 0.4350 623,345 -0.00(-0.78%)
Jul 10, 2023 0.4300 0.4390 0.4200 0.4384 719,080 +0.01(+3.15%)
Jul 07, 2023 0.4011 0.4300 0.4011 0.4250 713,225 +0.02(+6.25%)
Jul 06, 2023 0.4253 0.4300 0.4000 0.4000 1,233,450 -0.03(-7.83%)
Jul 05, 2023 0.4398 0.4399 0.4180 0.4340 2,232,271 +0.02(+4.58%)
Jul 03, 2023 0.3875 0.4180 0.3843 0.4150 1,398,130 +0.04(+12.16%)
Jun 30, 2023 0.3915 0.3950 0.3600 0.3700 1,623,497 -0.01(-2.63%)
Jun 29, 2023 0.3572 0.3826 0.3527 0.3800 1,412,167 +0.03(+8.57%)
Jun 28, 2023 0.3600 0.3700 0.3500 0.3500 1,225,336 -0.01(-2.78%)
Jun 27, 2023 0.3900 0.3900 0.3600 0.3600 1,103,205 -0.01(-3.12%)
Jun 26, 2023 0.3800 0.3970 0.3660 0.3716 1,092,372 +0.01(+3.22%)
Jun 23, 2023 0.3800 0.4050 0.3600 0.3600 11,042,924 -0.03(-6.81%)
Jun 22, 2023 0.3706 0.3987 0.3600 0.3863 1,795,673 +0.03(+7.28%)
Jun 21, 2023 0.3742 0.3860 0.3562 0.3601 2,186,529 -0.00(-0.88%)
Jun 20, 2023 0.4002 0.4070 0.3600 0.3633 2,378,164 -0.05(-11.35%)
Jun 16, 2023 0.4400 0.4750 0.4098 0.4098 5,953,632 +0.01(+1.66%)
Jun 15, 2023 0.3839 0.4148 0.3702 0.4031 1,576,752 +0.03(+6.81%)
Jun 14, 2023 0.3620 0.3820 0.3533 0.3774 2,243,583 +0.02(+6.85%)
Jun 13, 2023 0.3400 0.3839 0.3300 0.3532 2,453,393 +0.02(+6.84%)
Jun 12, 2023 0.3500 0.3572 0.3200 0.3306 3,045,111 -0.02(-5.33%)
Jun 09, 2023 0.3600 0.3630 0.3460 0.3492 1,618,034 -0.00(-1.33%)
Jun 08, 2023 0.3965 0.3965 0.3400 0.3539 4,164,707 -0.03(-6.99%)
Jun 07, 2023 0.3818 0.3989 0.3795 0.3805 1,844,498 -0.00(-0.05%)
Jun 06, 2023 0.4350 0.4350 0.3710 0.3807 5,288,340 -0.06(-13.48%)
Jun 05, 2023 0.4494 0.4599 0.4352 0.4400 1,383,759 -0.00(-0.45%)
Jun 02, 2023 0.4509 0.4598 0.4271 0.4420 1,316,576 +0.00(+0.45%)
Jun 01, 2023 0.4500 0.4700 0.4400 0.4400 1,245,624 -0.02(-4.35%)
May 31, 2023 0.4400 0.4600 0.4301 0.4600 1,266,274 +0.02(+4.52%)
May 30, 2023 0.4580 0.4600 0.4400 0.4401 752,033 -0.01(-1.85%)
May 26, 2023 0.4500 0.4650 0.4300 0.4484 1,694,862 +0.00(+0.25%)
May 25, 2023 0.4600 0.4671 0.4330 0.4473 1,643,703 -0.01(-2.76%)
May 24, 2023 0.4700 0.4716 0.4453 0.4600 1,334,119 -0.00(-0.86%)
May 23, 2023 0.4700 0.5000 0.4530 0.4640 2,065,344 -0.00(-0.56%)
May 22, 2023 0.4600 0.4717 0.4388 0.4666 1,543,254 +0.02(+5.45%)
May 19, 2023 0.4849 0.4849 0.4314 0.4425 4,289,051 -0.04(-8.59%)
May 18, 2023 0.5300 0.5390 0.4666 0.4841 1,711,249 -0.04(-7.79%)
May 17, 2023 0.5006 0.5348 0.4944 0.5250 1,278,780 +0.03(+6.90%)
May 16, 2023 0.4900 0.5173 0.4700 0.4911 989,289 +0.02(+3.26%)
May 15, 2023 0.4600 0.4800 0.4400 0.4756 1,271,190 +0.01(+1.52%)
May 12, 2023 0.4975 0.5100 0.4650 0.4685 857,080 -0.02(-5.03%)
May 11, 2023 0.5400 0.5500 0.4800 0.4933 2,159,623 -0.08(-14.18%)
May 10, 2023 0.5300 0.5900 0.5158 0.5748 2,692,035 +0.06(+11.48%)
May 09, 2023 0.5271 0.5399 0.4500 0.5156 1,842,886 -0.01(-1.81%)
May 08, 2023 0.5000 0.5450 0.4914 0.5251 1,613,241 +0.04(+8.72%)
May 05, 2023 0.4700 0.4890 0.4601 0.4830 1,348,657 +0.02(+5.37%)
May 04, 2023 0.4800 0.4800 0.4415 0.4584 678,873 -0.00(-0.17%)
May 03, 2023 0.4500 0.4850 0.4359 0.4592 1,374,633 +0.01(+2.98%)
May 02, 2023 0.4692 0.4776 0.4323 0.4459 996,706 -0.03(-6.21%)
May 01, 2023 0.4800 0.4890 0.4670 0.4754 862,143 +0.01(+2.43%)
Apr 28, 2023 0.4409 0.4697 0.4400 0.4641 1,315,746 +0.03(+6.01%)
Apr 27, 2023 0.4600 0.4684 0.4150 0.4378 1,989,373 -0.02(-4.14%)
Apr 26, 2023 0.4350 0.4700 0.4325 0.4567 1,381,255 +0.02(+4.03%)
Apr 25, 2023 0.4300 0.4700 0.4300 0.4390 2,211,768 +0.01(+2.07%)
Apr 24, 2023 0.4725 0.4782 0.4250 0.4301 3,218,365 -0.04(-8.97%)
Apr 21, 2023 0.4800 0.4999 0.4630 0.4725 1,937,174 -0.00(-0.92%)
Apr 20, 2023 0.5000 0.5200 0.4700 0.4769 2,567,573 -0.03(-5.83%)
Apr 19, 2023 0.5730 0.5745 0.5000 0.5064 2,182,268 -0.05(-8.51%)
Apr 18, 2023 0.6100 0.6400 0.5500 0.5535 2,289,051 -0.04(-7.12%)
Apr 17, 2023 0.4920 0.6300 0.4890 0.5959 4,123,534 +0.11(+23.35%)
Apr 14, 2023 0.4998 0.5006 0.4730 0.4831 1,649,921 -0.01(-2.78%)
Apr 13, 2023 0.4899 0.5099 0.4701 0.4969 1,609,629 +0.01(+2.67%)
Apr 12, 2023 0.5082 0.5100 0.4800 0.4840 2,213,638 -0.02(-3.20%)
Apr 11, 2023 0.5200 0.5367 0.5000 0.5000 2,685,388 -0.01(-1.30%)
Apr 10, 2023 0.5200 0.5202 0.5002 0.5066 2,316,212 -0.01(-1.69%)
Apr 06, 2023 0.5502 0.5590 0.5150 0.5153 1,987,576 -0.02(-2.94%)
Apr 05, 2023 0.5769 0.5770 0.5200 0.5309 2,264,054 -0.05(-8.62%)
Apr 04, 2023 0.6100 0.6300 0.5700 0.5810 1,605,050 -0.03(-4.69%)
Apr 03, 2023 0.6300 0.6400 0.5805 0.6096 1,625,455 -0.00(-0.44%)
Mar 31, 2023 0.6121 0.6299 0.5915 0.6123 1,899,148 +0.00(+0.02%)
Mar 30, 2023 0.6238 0.6333 0.6100 0.6122 794,078 +0.01(+1.31%)
Mar 29, 2023 0.6200 0.6300 0.5905 0.6043 2,075,193 +0.00(+0.32%)
Mar 28, 2023 0.6167 0.6399 0.5810 0.6024 1,733,899 -0.01(-0.92%)
Mar 27, 2023 0.6400 0.6427 0.6000 0.6080 1,641,242 -0.01(-2.22%)
Mar 24, 2023 0.6400 0.6600 0.6108 0.6218 1,605,851 -0.03(-4.13%)
Mar 23, 2023 0.7300 0.7502 0.6300 0.6486 2,075,136 -0.05(-7.37%)
Mar 22, 2023 0.6600 0.7693 0.6500 0.7002 2,190,577 +0.05(+7.72%)
Mar 21, 2023 0.6400 0.6697 0.6225 0.6500 2,441,554 +0.02(+3.64%)
Mar 20, 2023 0.6648 0.6800 0.6200 0.6272 2,217,247 -0.04(-5.92%)
Mar 17, 2023 0.7100 0.7199 0.6400 0.6667 5,782,237 -0.04(-6.24%)
Mar 16, 2023 0.7100 0.7200 0.6850 0.7111 1,444,295 +0.01(+2.15%)
Mar 15, 2023 0.7400 0.7400 0.6810 0.6961 3,524,209 -0.06(-8.31%)
Mar 14, 2023 0.7049 0.7899 0.7001 0.7592 3,279,826 +0.07(+10.03%)
Mar 13, 2023 0.6860 0.6900 0.6000 0.6900 2,872,358 -0.02(-2.27%)
Mar 10, 2023 0.8600 0.8800 0.7000 0.7060 4,464,462 -0.07(-9.49%)
Mar 09, 2023 0.8000 0.8193 0.7654 0.7800 1,671,088 -0.01(-1.09%)
Mar 08, 2023 0.9000 0.9000 0.7811 0.7886 2,196,898 -0.09(-9.75%)
Mar 07, 2023 0.9500 0.9599 0.8622 0.8738 1,836,059 -0.06(-6.65%)
Mar 06, 2023 1.010 1.020 0.9250 0.9360 1,486,235 -0.08(-8.24%)
Mar 03, 2023 1.050 1.060 1.010 1.020 1,117,886 +0.00(+0.00%)
Mar 02, 2023 0.9400 1.035 0.9410 1.020 1,639,585 +0.08(+8.46%)
Mar 01, 2023 1.020 1.020 0.9151 0.9404 1,491,652 -0.08(-7.80%)
Feb 28, 2023 0.9800 1.025 0.9506 1.020 1,614,367 +0.03(+3.04%)
Feb 27, 2023 0.9948 1.010 0.9607 0.9899 1,529,484 -0.01(-1.01%)
Feb 24, 2023 1.040 1.048 0.9997 1.000 1,653,814 -0.07(-6.54%)
Feb 23, 2023 0.9900 1.070 0.9700 1.070 3,817,816 +0.10(+10.23%)
Feb 22, 2023 0.8900 0.9741 0.8899 0.9707 2,215,643 +0.06(+6.82%)
Feb 21, 2023 0.9100 0.9353 0.8501 0.9087 3,798,261 +0.04(+5.06%)
Feb 17, 2023 0.9345 0.9500 0.8555 0.8649 4,066,143 -0.07(-7.77%)
Feb 16, 2023 0.9700 0.9735 0.9200 0.9378 3,450,572 -0.04(-3.84%)
Feb 15, 2023 0.9700 0.9860 0.9601 0.9752 1,921,119 +0.01(+0.76%)
Feb 14, 2023 0.9800 0.9900 0.9200 0.9678 2,898,192 +0.02(+1.87%)
Feb 13, 2023 0.9400 1.000 0.9165 0.9500 8,329,959 +0.07(+7.95%)
Feb 10, 2023 0.9800 0.9800 0.8500 0.8800 36,417,916 -0.44(-33.33%)
Feb 09, 2023 1.740 1.740 1.290 1.320 8,115,747 -0.76(-36.54%)
Feb 08, 2023 2.050 2.115 2.010 2.080 1,408,929 -0.01(-0.48%)
Feb 07, 2023 2.350 2.360 1.840 2.090 5,212,893 -0.30(-12.55%)
Feb 06, 2023 2.390 2.440 2.350 2.390 1,152,566 +0.04(+1.70%)
Feb 03, 2023 2.500 2.590 2.280 2.350 2,097,669 -0.27(-10.31%)
Feb 02, 2023 2.380 2.650 2.380 2.620 2,498,047 +0.30(+12.93%)
Feb 01, 2023 2.440 2.460 2.290 2.320 2,260,365 -0.12(-4.92%)
Jan 31, 2023 2.190 2.480 2.180 2.440 3,149,056 +0.21(+9.42%)
Jan 30, 2023 2.610 2.660 2.100 2.230 3,970,945 -0.41(-15.53%)
Jan 27, 2023 2.290 2.650 2.220 2.640 3,762,420 +0.31(+13.30%)
Jan 26, 2023 2.230 2.410 2.170 2.330 4,584,129 +0.16(+7.37%)
Jan 25, 2023 1.830 2.250 1.739 2.170 4,686,767 +0.28(+14.81%)
Jan 24, 2023 1.700 1.900 1.660 1.890 2,359,136 +0.18(+10.53%)
Jan 23, 2023 1.560 1.750 1.490 1.710 2,734,461 +0.09(+5.56%)
Jan 20, 2023 1.570 1.778 1.480 1.620 7,242,709 +0.23(+16.55%)
Jan 19, 2023 1.340 1.359 1.260 1.390 3,178,789 -0.01(-0.71%)
Jan 18, 2023 1.540 1.550 1.300 1.400 2,173,934 -0.15(-9.68%)
Jan 17, 2023 1.820 1.920 1.320 1.550 5,744,458 -0.32(-17.11%)
Jan 13, 2023 1.460 1.950 1.450 1.870 8,674,530 +0.41(+28.08%)
Jan 12, 2023 1.170 1.500 1.120 1.460 11,819,732 +0.39(+36.45%)
Jan 11, 2023 0.9800 1.200 0.9695 1.070 3,755,253 +0.10(+10.41%)
Jan 10, 2023 0.9000 0.9700 0.8964 0.9691 1,612,291 +0.10(+10.92%)
Jan 09, 2023 0.9100 0.9900 0.8602 0.8737 2,273,730 +0.03(+3.54%)
Jan 06, 2023 0.7500 0.8600 0.7400 0.8438 1,751,792 +0.11(+15.07%)
Jan 05, 2023 0.8200 0.8246 0.7125 0.7333 3,334,683 -0.07(-9.06%)
Jan 04, 2023 0.7300 0.9596 0.7105 0.8064 4,510,766 +0.11(+15.08%)
Jan 03, 2023 0.5959 0.7150 0.5959 0.7007 1,863,159 +0.13(+23.49%)
Dec 30, 2022 0.5700 0.5864 0.5500 0.5674 1,302,631 +0.00(+0.57%)
Dec 29, 2022 0.5900 0.6104 0.5500 0.5642 1,327,008 -0.02(-3.52%)
Dec 28, 2022 0.6100 0.6540 0.5811 0.5848 1,477,514 -0.02(-3.69%)
Dec 27, 2022 0.6100 0.6700 0.6000 0.6072 2,765,575 +0.03(+6.10%)
Dec 23, 2022 0.5800 0.5900 0.5629 0.5723 474,843 +0.01(+2.36%)
Dec 22, 2022 0.5471 0.5775 0.5350 0.5591 1,415,353 +0.01(+2.01%)
Dec 21, 2022 0.5600 0.5900 0.5390 0.5481 1,383,284 +0.02(+3.36%)
Dec 20, 2022 0.6250 0.6489 0.5111 0.5303 2,995,983 -0.07(-11.08%)
Dec 19, 2022 0.5800 0.6798 0.5409 0.5964 6,346,439 +0.13(+27.30%)
Dec 16, 2022 0.8000 0.8000 0.4685 0.4685 6,561,763 -0.30(-39.18%)
Dec 15, 2022 0.7100 0.7822 0.7050 0.7703 2,978,838 +0.05(+7.58%)
Dec 14, 2022 0.7400 0.7474 0.7110 0.7160 1,301,923 -0.03(-4.20%)
Dec 13, 2022 0.7801 0.7875 0.7460 0.7474 1,200,265 +0.01(+1.14%)
Dec 12, 2022 0.8213 0.8298 0.7153 0.7390 2,619,848 -0.09(-10.95%)
Dec 09, 2022 0.8678 0.9100 0.8200 0.8299 2,003,462 -0.05(-5.64%)
Dec 08, 2022 0.8866 0.9079 0.8550 0.8795 1,281,380 -0.01(-0.80%)
Dec 07, 2022 0.9000 0.9054 0.8700 0.8866 1,259,014 -0.02(-1.79%)
Dec 06, 2022 0.8900 0.9077 0.8301 0.9028 2,138,864 +0.02(+2.77%)
Dec 05, 2022 0.8800 0.9599 0.8670 0.8785 2,029,919 +0.01(+1.42%)
Dec 02, 2022 0.8800 0.9019 0.8500 0.8662 1,947,978 -0.03(-3.37%)
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.