Closing price on 2/5/2024
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.30 |
Volume |
200 |
Split-adjusted Price |
4.30 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2024
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
200
|
|
2/2/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
5,900
|
|
2/1/2024
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
2,700
|
|
1/31/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4,800
|
|
1/30/2024
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.30
|
4.50
|
4,300
|
|
1/29/2024
|
+0.20 / +4.44%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.50
|
4.70
|
2,200
|
|
1/26/2024
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.50
|
4.30
|
6,800
|
|
1/25/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
1/24/2024
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
4.30
|
3,200
|
|
1/23/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2,000
|
|
1/22/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
300
|
|
1/19/2024
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
400
|
|
1/18/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
200
|
|
1/17/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
1/16/2024
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.40
|
4.40
|
6,300
|
|
1/15/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100
|
|
1/12/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1,200
|
|
1/11/2024
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1,400
|
|
1/10/2024
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
1,000
|
|
1/9/2024
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.50
|
4.40
|
1,900
|
|
1/8/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
800
|
|
1/5/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
500
|
|
1/4/2024
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.50
|
4.50
|
1,200
|
|
1/3/2024
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.60
|
4.50
|
1,400
|
|
1/2/2024
|
0.00 / 0.00%
|
4.00
|
4.70
|
4.00
|
4.60
|
4.60
|
4.60
|
2,400
|
|
12/29/2023
|
+0.10 / +2.17%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.60
|
4.70
|
1,000
|
|
12/28/2023
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
1,600
|
|
12/27/2023
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
600
|
|
12/26/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
400
|
|
12/25/2023
|
-0.30 / -6.52%
|
4.50
|
4.70
|
4.10
|
4.30
|
4.30
|
4.30
|
1,200
|
|
|