Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apyx Medical Corp (NQ: APYX )

1.500 -0.160 (-9.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Apr 30, 2024 1.400 1.450 1.360 1.430 72,168 +0.03(+2.14%)
Apr 29, 2024 1.500 1.500 1.350 1.400 60,709 -0.05(-3.45%)
Apr 26, 2024 1.470 1.530 1.420 1.450 58,368 -0.03(-2.03%)
Apr 25, 2024 1.480 1.520 1.430 1.480 68,488 -0.02(-1.33%)
Apr 24, 2024 1.360 1.590 1.300 1.500 187,605 +0.18(+13.64%)
Apr 23, 2024 1.280 1.480 1.280 1.320 54,670 +0.06(+4.76%)
Apr 22, 2024 1.320 1.330 1.210 1.260 77,208 -0.06(-4.55%)
Apr 19, 2024 1.363 1.390 1.290 1.320 56,886 -0.06(-4.35%)
Apr 18, 2024 1.310 1.390 1.260 1.380 66,774 +0.06(+4.55%)
Apr 17, 2024 1.440 1.440 1.280 1.320 89,880 -0.07(-5.04%)
Apr 16, 2024 1.330 1.440 1.325 1.390 26,856 +0.01(+0.72%)
Apr 15, 2024 1.480 1.480 1.260 1.380 82,830 -0.08(-5.48%)
Apr 12, 2024 1.540 1.540 1.400 1.460 18,746 -0.09(-5.81%)
Apr 11, 2024 1.470 1.550 1.430 1.550 133,755 +0.13(+9.15%)
Apr 10, 2024 1.450 1.490 1.380 1.420 12,844 -0.05(-3.40%)
Apr 09, 2024 1.480 1.530 1.430 1.470 92,423 +0.01(+0.68%)
Apr 08, 2024 1.510 1.510 1.430 1.460 39,761 -0.04(-2.67%)
Apr 05, 2024 1.550 1.630 1.480 1.500 84,663 -0.03(-1.96%)
Apr 04, 2024 1.620 1.640 1.500 1.530 52,814 -0.06(-3.77%)
Apr 03, 2024 1.460 1.640 1.422 1.590 204,204 +0.11(+7.43%)
Apr 02, 2024 1.380 1.480 1.325 1.480 144,497 +0.11(+8.03%)
Apr 01, 2024 1.350 1.400 1.310 1.370 210,993 +0.01(+0.74%)
Mar 28, 2024 1.390 1.390 1.330 1.360 121,348 -0.05(-3.55%)
Mar 27, 2024 1.300 1.420 1.280 1.410 303,644 +0.13(+10.16%)
Mar 26, 2024 1.230 1.330 1.230 1.280 231,067 +0.01(+0.79%)
Mar 25, 2024 1.250 1.370 1.230 1.270 999,163 +0.02(+1.60%)
Mar 22, 2024 1.330 1.369 1.210 1.250 1,697,168 -0.07(-5.30%)
Mar 21, 2024 1.550 1.550 1.280 1.320 1,265,757 -0.53(-28.65%)
Mar 20, 2024 1.800 1.900 1.710 1.850 111,059 +0.05(+2.78%)
Mar 19, 2024 1.790 1.870 1.680 1.800 23,091 +0.03(+1.69%)
Mar 18, 2024 1.840 1.870 1.750 1.770 31,336 -0.02(-1.12%)
Mar 15, 2024 1.690 1.800 1.690 1.790 56,150 +0.10(+5.92%)
Mar 14, 2024 1.830 1.850 1.670 1.690 28,710 -0.06(-3.43%)
Mar 13, 2024 1.760 1.876 1.740 1.750 38,427 +0.03(+1.74%)
Mar 12, 2024 1.790 1.840 1.640 1.720 91,286 -0.02(-1.15%)
Mar 11, 2024 1.800 1.830 1.620 1.740 220,402 -0.18(-9.37%)
Mar 08, 2024 1.890 1.970 1.880 1.920 58,051 +0.03(+1.86%)
Mar 07, 2024 2.070 2.100 1.870 1.885 136,256 -0.22(-10.66%)
Mar 06, 2024 2.100 2.145 2.060 2.110 56,428 +0.13(+6.57%)
Mar 05, 2024 2.130 2.200 1.910 1.980 58,413 -0.15(-7.04%)
Mar 04, 2024 2.120 2.290 1.960 2.130 132,885 +0.05(+2.40%)
Mar 01, 2024 2.110 2.130 2.050 2.080 55,179 -0.02(-0.95%)
Feb 29, 2024 2.170 2.170 2.000 2.100 53,117 +0.00(+0.00%)
Feb 28, 2024 2.180 2.270 2.100 2.100 115,233 -0.14(-6.25%)
Feb 27, 2024 2.170 2.300 2.050 2.240 130,371 +0.11(+5.16%)
Feb 26, 2024 2.020 2.230 2.020 2.130 67,572 +0.12(+5.97%)
Feb 23, 2024 2.140 2.180 1.930 2.010 133,539 -0.13(-6.07%)
Feb 22, 2024 2.170 2.210 2.050 2.140 105,546 +0.12(+5.94%)
Feb 21, 2024 2.180 2.361 2.020 2.020 151,268 -0.14(-6.48%)
Feb 20, 2024 2.340 2.390 2.155 2.160 145,318 -0.16(-6.90%)
Feb 16, 2024 2.170 2.440 2.150 2.320 160,433 +0.18(+8.41%)
Feb 15, 2024 2.500 2.500 2.050 2.140 221,783 -0.31(-12.65%)
Feb 14, 2024 2.610 2.652 2.400 2.450 83,030 -0.18(-6.84%)
Feb 13, 2024 2.700 2.700 2.590 2.630 63,694 -0.08(-2.95%)
Feb 12, 2024 2.540 2.760 2.530 2.710 71,324 +0.19(+7.54%)
Feb 09, 2024 2.590 2.630 2.430 2.520 108,947 -0.06(-2.33%)
Feb 08, 2024 2.400 2.650 2.400 2.580 35,710 +0.18(+7.50%)
Feb 07, 2024 2.680 2.680 2.400 2.400 91,146 -0.28(-10.45%)
Feb 06, 2024 2.600 2.800 2.600 2.680 34,601 +0.05(+1.90%)
Feb 05, 2024 2.610 2.660 2.575 2.630 53,027 -0.05(-1.87%)
Feb 02, 2024 2.600 2.800 2.590 2.680 149,840 +0.07(+2.68%)
Feb 01, 2024 2.210 2.640 2.210 2.610 257,137 +0.37(+16.52%)
Jan 31, 2024 2.180 2.390 2.180 2.240 19,336 -0.03(-1.32%)
Jan 30, 2024 2.470 2.470 2.150 2.270 79,811 -0.20(-8.10%)
Jan 29, 2024 2.230 2.540 2.160 2.470 203,686 +0.20(+8.81%)
Jan 26, 2024 2.260 2.390 2.200 2.270 37,436 -0.02(-0.87%)
Jan 25, 2024 2.160 2.300 2.160 2.290 41,831 +0.12(+5.53%)
Jan 24, 2024 2.140 2.270 2.140 2.170 26,128 -0.06(-2.69%)
Jan 23, 2024 2.170 2.290 2.050 2.230 60,906 +0.12(+5.69%)
Jan 22, 2024 2.060 2.180 2.000 2.110 104,512 +0.12(+6.03%)
Jan 19, 2024 2.020 2.050 1.940 1.990 39,789 +0.00(+0.00%)
Jan 18, 2024 2.000 2.000 1.900 1.990 27,676 +0.06(+3.11%)
Jan 17, 2024 1.930 2.010 1.860 1.930 61,845 -0.05(-2.53%)
Jan 16, 2024 2.260 2.290 1.960 1.980 218,462 -0.24(-10.81%)
Jan 12, 2024 2.280 2.370 2.200 2.220 39,679 -0.09(-3.90%)
Jan 11, 2024 2.520 2.520 2.260 2.310 33,251 -0.11(-4.55%)
Jan 10, 2024 2.400 2.500 2.330 2.420 163,802 -0.02(-0.82%)
Jan 09, 2024 2.500 2.520 2.380 2.440 128,136 -0.08(-3.17%)
Jan 08, 2024 2.400 2.767 2.300 2.520 207,297 -0.08(-3.08%)
Jan 05, 2024 2.600 2.670 2.510 2.600 143,437 +0.00(+0.00%)
Jan 04, 2024 2.670 2.670 2.580 2.600 44,306 -0.07(-2.62%)
Jan 03, 2024 2.640 2.710 2.550 2.670 111,684 +0.00(+0.00%)
Jan 02, 2024 2.550 2.720 2.500 2.670 118,530 +0.05(+1.91%)
Dec 29, 2023 2.670 2.790 2.494 2.620 117,177 -0.05(-1.87%)
Dec 28, 2023 2.470 2.725 2.408 2.670 108,736 +0.24(+9.88%)
Dec 27, 2023 2.350 2.530 2.330 2.430 55,196 +0.07(+2.97%)
Dec 26, 2023 2.480 2.535 2.360 2.360 60,979 -0.17(-6.72%)
Dec 22, 2023 2.490 2.578 2.470 2.530 71,880 +0.02(+0.80%)
Dec 21, 2023 2.530 2.630 2.360 2.510 202,543 +0.01(+0.40%)
Dec 20, 2023 2.220 2.540 2.190 2.500 131,788 +0.31(+14.16%)
Dec 19, 2023 2.320 2.470 2.190 2.190 122,816 -0.11(-4.78%)
Dec 18, 2023 2.380 2.421 2.260 2.300 23,966 -0.05(-2.13%)
Dec 15, 2023 2.360 2.550 2.260 2.350 70,291 -0.06(-2.49%)
Dec 14, 2023 2.390 2.562 2.310 2.410 82,596 +0.14(+6.17%)
Dec 13, 2023 2.200 2.430 2.150 2.270 105,010 +0.09(+4.13%)
Dec 12, 2023 2.200 2.246 2.100 2.180 64,370 +0.00(+0.00%)
Dec 11, 2023 2.180 2.250 2.070 2.180 110,370 +0.06(+2.83%)
Dec 08, 2023 2.110 2.190 2.050 2.120 150,801 +0.04(+1.92%)
Dec 07, 2023 2.250 2.285 2.080 2.080 66,098 -0.16(-7.14%)
Dec 06, 2023 2.220 2.410 2.190 2.240 133,583 +0.02(+0.90%)
Dec 05, 2023 2.170 2.265 2.102 2.220 234,555 +0.06(+2.54%)
Dec 04, 2023 2.330 2.330 2.130 2.165 202,803 -0.17(-7.08%)
Dec 01, 2023 2.350 2.490 2.230 2.330 197,846 -0.03(-1.27%)
Nov 30, 2023 2.470 2.780 2.290 2.360 229,036 -0.06(-2.48%)
Nov 29, 2023 2.920 3.140 2.300 2.420 214,148 -0.55(-18.52%)
Nov 28, 2023 2.940 3.260 2.920 2.970 179,980 +0.03(+1.02%)
Nov 27, 2023 2.570 3.025 2.540 2.940 167,191 +0.39(+15.29%)
Nov 24, 2023 2.320 2.580 2.270 2.550 94,423 +0.23(+9.91%)
Nov 22, 2023 2.360 2.477 2.250 2.320 92,585 -0.06(-2.52%)
Nov 21, 2023 2.350 2.490 2.270 2.380 90,667 +0.08(+3.48%)
Nov 20, 2023 2.390 2.390 2.070 2.300 162,705 -0.10(-4.17%)
Nov 17, 2023 2.000 2.580 1.990 2.400 314,810 +0.31(+14.83%)
Nov 16, 2023 1.500 2.100 1.500 2.090 836,267 +0.60(+40.27%)
Nov 15, 2023 1.470 1.580 1.470 1.490 202,871 -0.01(-0.67%)
Nov 14, 2023 1.550 1.650 1.470 1.500 451,152 +0.00(+0.00%)
Nov 13, 2023 1.760 1.765 1.410 1.500 331,780 -0.25(-14.53%)
Nov 10, 2023 1.660 1.890 1.616 1.755 222,815 +0.10(+6.36%)
Nov 09, 2023 1.880 1.880 1.610 1.650 542,075 -0.42(-20.29%)
Nov 08, 2023 2.540 2.575 2.070 2.070 163,984 -0.48(-18.82%)
Nov 07, 2023 2.560 3.000 2.510 2.550 120,910 +0.00(+0.00%)
Nov 06, 2023 2.600 2.640 2.460 2.550 26,994 -0.07(-2.67%)
Nov 03, 2023 2.510 2.760 2.510 2.620 85,503 +0.12(+4.80%)
Nov 02, 2023 2.380 2.530 2.380 2.500 55,837 +0.16(+6.84%)
Nov 01, 2023 2.290 2.460 2.260 2.340 34,574 +0.05(+2.18%)
Oct 31, 2023 2.260 2.320 2.220 2.290 77,098 +0.00(+0.00%)
Oct 30, 2023 2.270 2.420 2.260 2.290 159,594 -0.09(-3.78%)
Oct 27, 2023 2.430 2.460 2.370 2.380 28,522 -0.06(-2.46%)
Oct 26, 2023 2.380 2.460 2.342 2.440 80,755 +0.04(+1.67%)
Oct 25, 2023 2.390 2.470 2.380 2.400 32,758 -0.04(-1.64%)
Oct 24, 2023 2.400 2.520 2.340 2.440 154,695 +0.10(+4.27%)
Oct 23, 2023 2.380 2.480 2.320 2.340 27,647 -0.14(-5.65%)
Oct 20, 2023 2.600 2.660 2.460 2.480 62,047 -0.17(-6.42%)
Oct 19, 2023 2.500 2.875 2.440 2.650 283,797 +0.39(+17.26%)
Oct 18, 2023 2.540 2.540 2.250 2.260 66,280 -0.32(-12.40%)
Oct 17, 2023 2.490 2.670 2.460 2.580 138,769 +0.06(+2.38%)
Oct 16, 2023 2.420 2.810 2.410 2.520 250,455 +0.17(+7.01%)
Oct 13, 2023 2.650 2.650 2.020 2.355 287,704 -0.21(-8.01%)
Oct 12, 2023 2.850 2.960 2.500 2.560 328,841 -0.32(-11.11%)
Oct 11, 2023 2.950 3.020 2.820 2.880 204,454 +0.00(+0.00%)
Oct 10, 2023 3.120 3.320 2.850 2.880 179,087 -0.26(-8.28%)
Oct 09, 2023 3.240 3.460 3.100 3.140 290,191 -0.10(-3.09%)
Oct 06, 2023 3.190 3.300 3.150 3.240 34,137 -0.01(-0.31%)
Oct 05, 2023 3.180 3.320 3.099 3.250 135,852 +0.10(+3.17%)
Oct 04, 2023 3.100 3.280 3.020 3.150 145,150 +0.09(+2.94%)
Oct 03, 2023 3.050 3.388 2.950 3.060 335,168 +0.04(+1.32%)
Oct 02, 2023 3.170 3.192 3.000 3.020 88,674 -0.18(-5.63%)
Sep 29, 2023 3.180 3.490 3.150 3.200 225,253 +0.02(+0.63%)
Sep 28, 2023 3.190 3.374 3.120 3.180 63,436 -0.02(-0.63%)
Sep 27, 2023 3.140 3.400 3.063 3.200 93,304 +0.13(+4.23%)
Sep 26, 2023 3.210 3.230 3.050 3.070 159,048 -0.08(-2.54%)
Sep 25, 2023 3.240 3.325 3.150 3.150 67,763 -0.07(-2.17%)
Sep 22, 2023 3.340 3.450 3.200 3.220 154,261 -0.10(-3.16%)
Sep 21, 2023 3.520 3.520 3.250 3.325 99,830 -0.17(-5.00%)
Sep 20, 2023 3.860 3.900 3.450 3.500 120,288 -0.39(-10.03%)
Sep 19, 2023 3.930 3.950 3.840 3.890 41,426 -0.07(-1.77%)
Sep 18, 2023 3.860 4.000 3.788 3.960 78,525 +0.05(+1.28%)
Sep 15, 2023 3.930 4.110 3.900 3.910 86,311 -0.08(-2.01%)
Sep 14, 2023 4.150 4.210 3.930 3.990 68,060 -0.22(-5.23%)
Sep 13, 2023 4.380 4.410 4.180 4.210 41,740 -0.14(-3.22%)
Sep 12, 2023 4.310 4.410 4.310 4.350 51,378 -0.03(-0.68%)
Sep 11, 2023 4.410 4.435 4.310 4.380 85,723 -0.03(-0.68%)
Sep 08, 2023 4.510 4.530 4.360 4.410 62,102 -0.09(-2.00%)
Sep 07, 2023 4.710 4.750 4.440 4.500 116,753 -0.25(-5.26%)
Sep 06, 2023 4.480 4.850 4.390 4.750 89,365 +0.24(+5.32%)
Sep 05, 2023 4.410 4.570 4.400 4.510 90,646 +0.01(+0.22%)
Sep 01, 2023 4.630 4.670 4.500 4.500 46,464 -0.16(-3.43%)
Aug 31, 2023 4.600 4.720 4.600 4.660 87,436 +0.03(+0.65%)
Aug 30, 2023 4.540 4.760 4.500 4.630 86,636 +0.07(+1.54%)
Aug 29, 2023 4.350 4.690 4.350 4.560 80,433 +0.20(+4.59%)
Aug 28, 2023 4.310 4.440 4.200 4.360 77,748 +0.06(+1.40%)
Aug 25, 2023 4.350 4.410 4.180 4.300 84,670 -0.02(-0.46%)
Aug 24, 2023 4.310 4.340 4.180 4.320 70,986 +0.00(+0.00%)
Aug 23, 2023 4.390 4.430 4.160 4.320 162,088 -0.05(-1.14%)
Aug 22, 2023 4.610 4.610 4.320 4.370 103,579 -0.21(-4.59%)
Aug 21, 2023 4.600 4.670 4.470 4.580 80,064 -0.04(-0.87%)
Aug 18, 2023 4.350 4.750 4.350 4.620 86,521 +0.12(+2.67%)
Aug 17, 2023 4.570 4.570 4.241 4.500 158,274 -0.05(-1.10%)
Aug 16, 2023 4.750 4.840 4.450 4.550 270,367 -0.20(-4.21%)
Aug 15, 2023 4.910 4.970 4.690 4.750 226,213 -0.07(-1.45%)
Aug 14, 2023 4.940 5.000 4.710 4.820 339,716 -0.23(-4.55%)
Aug 11, 2023 3.560 5.200 3.560 5.050 1,003,509 +0.84(+20.10%)
Aug 10, 2023 4.400 4.510 4.090 4.205 820,722 -0.17(-4.00%)
Aug 09, 2023 4.430 4.500 4.080 4.380 639,101 -0.07(-1.57%)
Aug 08, 2023 4.630 4.700 4.390 4.450 573,615 -0.12(-2.63%)
Aug 07, 2023 4.850 4.860 4.440 4.570 441,942 -0.19(-3.99%)
Aug 04, 2023 5.300 5.500 4.730 4.760 546,730 -0.53(-10.02%)
Aug 03, 2023 5.450 5.650 5.100 5.290 261,721 -0.18(-3.29%)
Aug 02, 2023 5.490 5.600 5.395 5.470 144,705 -0.06(-1.08%)
Aug 01, 2023 5.350 5.820 5.070 5.530 225,196 -0.06(-1.07%)
Jul 31, 2023 5.080 5.610 5.060 5.590 182,325 +0.54(+10.69%)
Jul 28, 2023 4.790 5.180 4.700 5.050 312,778 +0.32(+6.77%)
Jul 27, 2023 4.980 4.980 4.720 4.730 147,594 -0.14(-2.87%)
Jul 26, 2023 4.810 4.980 4.750 4.870 368,316 -0.01(-0.20%)
Jul 25, 2023 5.260 5.260 4.810 4.880 207,937 -0.32(-6.15%)
Jul 24, 2023 6.000 6.000 5.120 5.200 207,664 -0.76(-12.75%)
Jul 21, 2023 5.910 6.050 5.701 5.960 153,250 +0.10(+1.71%)
Jul 20, 2023 5.890 5.990 5.830 5.860 102,509 -0.01(-0.17%)
Jul 19, 2023 6.170 6.250 5.730 5.870 124,162 -0.30(-4.86%)
Jul 18, 2023 6.200 6.290 6.030 6.170 78,656 -0.03(-0.40%)
Jul 17, 2023 6.090 6.330 5.970 6.195 200,179 +0.16(+2.57%)
Jul 14, 2023 6.200 6.470 5.900 6.040 337,583 -0.03(-0.49%)
Jul 13, 2023 5.780 6.090 5.690 6.070 377,302 +0.29(+5.11%)
Jul 12, 2023 5.370 5.920 5.170 5.775 490,137 +0.43(+7.94%)
Jul 11, 2023 5.220 5.470 5.070 5.350 111,385 +0.10(+1.90%)
Jul 10, 2023 4.930 5.550 4.930 5.250 374,123 +0.19(+3.75%)
Jul 07, 2023 4.970 5.130 4.820 5.060 207,332 +0.09(+1.81%)
Jul 06, 2023 5.150 5.150 4.810 4.970 263,294 -0.12(-2.36%)
Jul 05, 2023 5.280 5.280 5.020 5.090 228,639 -0.20(-3.78%)
Jul 03, 2023 5.230 5.440 5.060 5.290 501,191 +0.26(+5.17%)
Jun 30, 2023 6.700 6.700 4.720 5.030 2,168,470 -1.67(-24.93%)
Jun 29, 2023 7.570 7.740 6.690 6.700 274,660 -0.89(-11.73%)
Jun 28, 2023 7.500 7.970 7.470 7.590 344,028 +0.09(+1.20%)
Jun 27, 2023 7.600 7.670 7.270 7.500 200,606 -0.05(-0.66%)
Jun 26, 2023 7.240 7.670 7.240 7.550 167,867 +0.25(+3.42%)
Jun 23, 2023 7.260 7.470 7.080 7.300 185,655 +0.04(+0.55%)
Jun 22, 2023 7.210 7.830 7.210 7.260 443,026 -0.07(-0.95%)
Jun 21, 2023 7.190 7.840 6.964 7.330 554,341 +0.31(+4.42%)
Jun 20, 2023 6.980 7.100 6.440 7.020 271,813 +0.06(+0.86%)
Jun 16, 2023 7.080 7.140 6.770 6.960 97,010 +0.01(+0.14%)
Jun 15, 2023 7.000 7.200 6.800 6.950 119,039 +3.47(+99.71%)
May 08, 2023 3.480 3.505 3.440 3.480 132,394 +0.04(+1.16%)
May 05, 2023 3.520 3.525 3.410 3.440 66,707 -0.10(-2.82%)
May 04, 2023 3.630 3.680 3.500 3.540 49,376 -0.06(-1.67%)
May 03, 2023 3.600 3.790 3.551 3.600 69,186 +0.02(+0.56%)
May 02, 2023 3.750 3.890 3.490 3.580 168,810 -0.12(-3.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.