AP Acquisition Corp Historical Data - APCA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
AP Acquisition Corp (APCA)
AP Acquisition Corp (APCA) Historical

AP Acquisition Corp (APCA)

11.36

0.00

(0.00%)

Closed April 30 4:00PM

Delayed by 15 minutes

11.36

0.00

( 0.00% )

Pre Market: 4:09AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	11.36	11.37	11.35	24409	11.35689352	CS
4	0.07	0.620017714792	11.29	11.387	11.28	17916	11.345391	CS
12	0.16	1.42857142857	11.2	11.387	11.195	22160	11.28469023	CS
26	0.35	3.17892824705	11.01	11.387	11.01	32595	11.18931097	CS
52	0.73	6.8673565381	10.63	11.387	10.59	75097	10.96258811	CS
156	1.5	15.2129817444	9.86	11.387	9.86	60771	10.68585642	CS
260	1.5	15.2129817444	9.86	11.387	9.86	60771	10.68585642	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714516800	11.36	0	0.00	11.36	11.36	11.36	928
1714430400	11.36	0	0.00	11.37	11.37	11.36	1600
1714171200	11.36	0	0.04	11.35	11.36	11.35	50996
1714084800	11.355	0	0.02	11.3503	11.355	11.35	55473
1713998400	11.3522	-0	-0.02	11.36	11.36	11.35	13046
1713912000	11.355	0.01	0.04	11.35	11.36	11.345	112447
1713825600	11.35	0.01	0.09	11.36	11.36	11.34	5094
1713566400	11.34	-0.01	-0.09	11.34	11.34	11.34	4452
1713480000	11.35	0	0.00	11.36	11.36	11.31	6964
1713393600	11.35	0.02	0.18	11.319	11.35	11.319	1820
1713307200	11.33	-0.06	-0.50	11.35	11.35	11.33	118760
1713220800	11.387	0.06	0.50	11.387	11.387	11.387	1015
1712961600	11.33	0.01	0.09	11.33	11.33	11.325	21018
1712875200	11.32	0	0.00	11.32	11.32	11.32	1
1712788800	11.32	0	0.00	11.35	11.35	11.32	18163
1712702400	11.32	0.02	0.18	11.305	11.32	11.3	58354
1712616000	11.3	-0	-0.03	11.3	11.3	11.3	1942
1712356800	11.3036	0.02	0.21	11.3	11.3036	11.3	963
1712270400	11.28	-0.01	-0.09	11.3	11.3	11.28	2203
1712184000	11.29	0	0.00	11.29	11.29	11.29	10
1712097600	11.29	0.01	0.09	11.28	11.2934	11.28	4920
1712011200	11.28	0	0.00	11.28	11.28	11.28	1
1711665600	11.28	0.01	0.09	11.28	11.28	11.28	678
1711579200	11.27	0.01	0.09	11.27	11.28	11.26	110725
1711492800	11.26	-0	-0.03	11.26	11.28	11.26	162554
1711406400	11.2629	-0.01	-0.06	11.2629	11.2629	11.2629	571
1711147200	11.27	-0.01	-0.09	11.26	11.27	11.26	8831
1711060800	11.2799	0.01	0.09	11.27	11.2799	11.27	216718
1710974400	11.27	0	0.00	11.27	11.27	11.27	126
1710888000	11.27	0.02	0.18	11.27	11.2701	11.27	111581
1710801600	11.25	0	0.00	11.24	11.2501	11.24	2343
1710542400	11.25	0	0.00	11.25	11.25	11.25	1
1710456000	11.25	0.01	0.08	11.25	11.25	11.25	865
1710369600	11.2408	-0.01	-0.08	11.2408	11.27	11.2408	915
1710283200	11.25	0.01	0.09	11.27	11.27	11.25	102
1710196800	11.24	0	0.00	11.27	11.27	11.24	492
1709941200	11.24	-0.01	-0.04	11.2421	11.2421	11.24	3503
1709854800	11.245	0	0.04	11.25	11.25	11.245	620
1709768400	11.2401	0.02	0.13	11.24	11.2401	11.235	203591
1709682000	11.225	0	0.00	11.225	11.225	11.225	1
1709595600	11.225	0	0.04	11.21	11.225	11.21	1469
1709336400	11.22	0.01	0.09	11.21	11.22	11.21	11697
1709250000	11.21	0	0.00	11.21	11.21	11.2	4559
1709163600	11.21	0	0.00	11.22	11.22	11.21	2008
1709077200	11.21	0	0.00	11.21	11.21	11.21	1500
1708990800	11.21	0	0.00	11.21	11.21	11.21	1370
1708731600	11.21	-0.01	-0.09	11.21	11.21	11.21	590
1708645200	11.22	0	0.00	11.22	11.22	11.22	9
1708558800	11.22	0.01	0.09	11.22	11.22	11.22	100
1708472400	11.21	0.01	0.08	11.21	11.21	11.21	300
1708126800	11.2011	-0.01	-0.08	11.2011	11.2011	11.2011	1266
1708040400	11.21	0	0.00	11.21	11.21	11.21	21731
1707954000	11.21	0	0.00	11.21	11.21	11.21	5161
1707867600	11.21	0.02	0.13	11.195	11.21	11.195	1077
1707781200	11.195	-0.01	-0.04	11.195	11.195	11.195	612
1707522000	11.2	0	0.00	11.2	11.2	11.2	0
1707435600	11.2	0	0.00	11.2	11.2	11.2	0
1707349200	11.2	0	0.00	11.2	11.2	11.2	34
1707262800	11.2	0	0.00	11.2	11.2	11.2	0
1707176400	11.2	0	0.00	11.2	11.2	11.2	122
1706917200	11.2	0	0.00	11.2	11.2	11.2	40100
1706830800	11.2	0	0.00	11.2	11.2	11.2	13406

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions