|
Closing price on 12/19/2018
|
|
| Open |
5.70 |
| High |
6.30 |
| Low |
5.70 |
| Volume |
1,700 |
| Split-adjusted Price |
6.21 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2018
|
0.00 / 0.00%
|
5.70
|
6.30
|
5.70
|
6.30
|
6.26
|
6.21
|
1,700
|
|
|
12/18/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.21
|
1,900
|
|
|
12/17/2018
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
6.21
|
2,500
|
|
|
12/14/2018
|
-0.30 / -4.76%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.07
|
5.92
|
2,700
|
|
|
12/13/2018
|
-0.50 / -7.35%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.28
|
6.21
|
500
|
|
|
12/12/2018
|
-0.70 / -9.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.71
|
1,000
|
|
|
12/11/2018
|
+0.50 / +7.14%
|
6.30
|
7.50
|
6.30
|
7.50
|
6.90
|
7.40
|
200
|
|
|
12/10/2018
|
+0.50 / +7.69%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.75
|
6.90
|
200
|
|
|
12/7/2018
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.41
|
200
|
|
|
12/6/2018
|
+0.50 / +8.93%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.05
|
6.02
|
1,000
|
|
|
12/5/2018
|
-0.60 / -9.68%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.52
|
100
|
|
|
12/4/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.12
|
1,500
|
|
|
12/3/2018
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.12
|
1,600
|
|
|
11/30/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.02
|
0
|
|
|
11/29/2018
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.02
|
100
|
|
|
11/28/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.31
|
0
|
|
|
11/27/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.31
|
0
|
|
|
11/26/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.31
|
0
|
|
|
11/23/2018
|
-0.70 / -9.86%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.31
|
200
|
|
|
11/22/2018
|
-0.70 / -8.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.00
|
600
|
|
|
11/21/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.69
|
0
|
|
|
11/20/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.69
|
0
|
|
|
11/19/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.69
|
0
|
|
|
11/16/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.69
|
0
|
|
|
11/15/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.69
|
0
|
|
|
11/14/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.69
|
0
|
|
|
11/13/2018
|
-0.80 / -9.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.69
|
1,000
|
|
|
11/12/2018
|
-0.90 / -9.47%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.48
|
1,000
|
|
|
11/9/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.37
|
0
|
|
|
11/8/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.37
|
2
|
|
|