Closing price on 3/5/2021
|
|
Open |
5.50 |
High |
5.50 |
Low |
5.50 |
Volume |
11,600 |
Split-adjusted Price |
5.50 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2021
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
11,600
|
|
3/4/2021
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
10,500
|
|
3/3/2021
|
+0.40 / +9.52%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.59
|
4.60
|
13,600
|
|
3/2/2021
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
3/1/2021
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.35
|
4.20
|
6,700
|
|
2/26/2021
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.52
|
4.50
|
2,093
|
|
2/25/2021
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.35
|
4.40
|
4,200
|
|
2/24/2021
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.34
|
4.30
|
700
|
|
2/23/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2,600
|
|
2/22/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1,300
|
|
2/19/2021
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
700
|
|
2/18/2021
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
2/17/2021
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.00
|
4.50
|
4.12
|
4.50
|
14,400
|
|
2/9/2021
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
300
|
|
2/8/2021
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
5,600
|
|
2/5/2021
|
-0.40 / -8.70%
|
4.90
|
4.90
|
4.20
|
4.20
|
4.62
|
4.20
|
500
|
|
2/4/2021
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
300
|
|
2/3/2021
|
+0.40 / +10.00%
|
3.60
|
4.40
|
3.60
|
4.40
|
4.23
|
4.40
|
16,800
|
|
2/2/2021
|
-0.40 / -9.09%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,200
|
|
2/1/2021
|
-0.40 / -8.33%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.49
|
4.40
|
3,000
|
|
1/29/2021
|
0.00 / 0.00%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.58
|
4.80
|
400
|
|
1/28/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
1/27/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
1/26/2021
|
-0.30 / -5.88%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.90
|
4.80
|
4,500
|
|
1/25/2021
|
-0.30 / -5.56%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.18
|
5.10
|
2,300
|
|
1/22/2021
|
-0.10 / -1.82%
|
5.30
|
5.40
|
5.10
|
5.40
|
5.22
|
5.40
|
2,900
|
|
1/21/2021
|
-0.10 / -1.79%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.66
|
5.50
|
1,800
|
|
1/20/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
1/19/2021
|
-0.10 / -1.75%
|
6.00
|
6.00
|
5.20
|
5.60
|
5.90
|
5.60
|
4,200
|
|
1/18/2021
|
+0.50 / +9.62%
|
5.20
|
5.70
|
5.10
|
5.70
|
5.38
|
5.70
|
13,600
|
|
|