|
Closing price on 11/4/2022
|
|
| Open |
5.20 |
| High |
5.20 |
| Low |
5.20 |
| Volume |
100 |
| Split-adjusted Price |
5.20 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
100
|
|
|
11/3/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.20
|
5.20
|
2,400
|
|
|
11/2/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
|
11/1/2022
|
-0.60 / -11.76%
|
5.80
|
5.80
|
4.50
|
4.50
|
5.20
|
4.50
|
200
|
|
|
10/31/2022
|
-0.90 / -15.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
300
|
|
|
10/28/2022
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
10/27/2022
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
10/26/2022
|
-0.50 / -7.69%
|
6.10
|
6.10
|
5.60
|
6.00
|
5.80
|
6.00
|
500
|
|
|
10/25/2022
|
+0.40 / +6.56%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
1,100
|
|
|
10/24/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
10/21/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
400
|
|
|
10/20/2022
|
-0.40 / -6.35%
|
7.10
|
7.10
|
5.90
|
5.90
|
6.10
|
5.90
|
800
|
|
|
10/19/2022
|
-1.00 / -13.70%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,400
|
|
|
10/18/2022
|
+0.50 / +7.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
100
|
|
|
10/17/2022
|
+0.70 / +11.67%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
500
|
|
|
10/14/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3,000
|
|
|
10/13/2022
|
-0.50 / -7.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
400
|
|
|
10/12/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
10/11/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
10/10/2022
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
10/7/2022
|
-0.90 / -13.43%
|
7.70
|
7.70
|
5.80
|
5.80
|
6.70
|
5.80
|
400
|
|
|
10/6/2022
|
-0.20 / -3.08%
|
7.40
|
7.40
|
6.30
|
6.30
|
6.70
|
6.30
|
13,600
|
|
|
10/5/2022
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2,900
|
|
|
10/4/2022
|
-1.00 / -14.93%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
1,100
|
|
|
10/3/2022
|
+0.70 / +11.67%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
9/30/2022
|
+0.40 / +6.35%
|
6.00
|
6.70
|
5.90
|
6.70
|
6.00
|
6.70
|
3,400
|
|
|
9/29/2022
|
+0.20 / +3.23%
|
6.50
|
6.50
|
5.60
|
6.40
|
6.30
|
6.40
|
1,200
|
|
|
9/28/2022
|
-0.50 / -7.69%
|
6.50
|
6.50
|
5.90
|
6.00
|
6.20
|
6.00
|
400
|
|
|
9/27/2022
|
+0.70 / +11.86%
|
6.70
|
6.70
|
5.70
|
6.60
|
6.50
|
6.60
|
700
|
|
|
9/26/2022
|
-0.90 / -13.24%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1,900
|
|
|