Closing price on 1/5/2023
|
|
Open |
4.20 |
High |
4.40 |
Low |
4.10 |
Volume |
500 |
Split-adjusted Price |
4.40 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2023
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.20
|
4.40
|
500
|
|
1/4/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
200
|
|
1/3/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1,600
|
|
12/30/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.20
|
4.20
|
4.30
|
4.20
|
500
|
|
12/29/2022
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.00
|
4.20
|
4.20
|
4.20
|
4,200
|
|
12/28/2022
|
-0.40 / -8.70%
|
4.40
|
4.50
|
4.10
|
4.20
|
4.20
|
4.20
|
2,000
|
|
12/27/2022
|
-0.20 / -4.17%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
200
|
|
12/26/2022
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
12/23/2022
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
12/22/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
4.80
|
4.80
|
4.90
|
4.80
|
500
|
|
12/21/2022
|
-0.80 / -14.29%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4,700
|
|
12/20/2022
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
12/19/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.60
|
5.50
|
1,400
|
|
12/16/2022
|
+0.70 / +14.58%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
100
|
|
12/15/2022
|
-0.80 / -14.29%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3,100
|
|
12/14/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.30
|
5.30
|
5.60
|
5.30
|
200
|
|
12/13/2022
|
+0.60 / +12.77%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
5.30
|
1,100
|
|
12/12/2022
|
0.00 / 0.00%
|
4.70
|
5.00
|
4.20
|
4.70
|
4.70
|
4.70
|
207,000
|
|
12/9/2022
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
12/8/2022
|
-0.30 / -6.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
12/7/2022
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
12/6/2022
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.00
|
5.00
|
5.10
|
5.00
|
3,000
|
|
12/5/2022
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
5.10
|
10,800
|
|
12/2/2022
|
0.00 / 0.00%
|
4.80
|
5.30
|
4.80
|
5.30
|
5.00
|
5.30
|
600
|
|
12/1/2022
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
1,400
|
|
11/30/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
11/29/2022
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.40
|
5.50
|
700
|
|
11/28/2022
|
+0.40 / +7.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
100
|
|
11/25/2022
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
800
|
|
11/24/2022
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
|