Closing price on 5/3/2024
|
|
Open |
6.30 |
High |
7.10 |
Low |
6.00 |
Volume |
27,200 |
Split-adjusted Price |
6.40 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
0.00 / 0.00%
|
6.30
|
7.10
|
6.00
|
6.40
|
6.00
|
6.40
|
27,200
|
|
5/2/2024
|
+0.70 / +12.50%
|
5.60
|
6.40
|
5.60
|
6.30
|
6.40
|
6.30
|
112,500
|
|
4/26/2024
|
+0.70 / +14.00%
|
5.40
|
5.70
|
4.90
|
5.70
|
5.60
|
5.70
|
85,500
|
|
4/25/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
20,000
|
|
4/24/2024
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
600
|
|
4/23/2024
|
-0.80 / -14.04%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
4/22/2024
|
+0.70 / +13.73%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.70
|
5.80
|
1,000
|
|
4/19/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
100
|
|
4/17/2024
|
-0.20 / -4.26%
|
5.30
|
5.30
|
4.50
|
4.50
|
5.10
|
4.50
|
1,300
|
|
4/16/2024
|
-0.80 / -14.81%
|
4.80
|
4.90
|
4.60
|
4.60
|
4.70
|
4.60
|
800
|
|
4/15/2024
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
4/12/2024
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
500
|
|
4/11/2024
|
+0.30 / +6.00%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.40
|
5.30
|
1,500
|
|
4/10/2024
|
-0.40 / -7.69%
|
5.20
|
5.20
|
4.80
|
4.80
|
5.00
|
4.80
|
700
|
|
4/9/2024
|
+0.50 / +10.64%
|
4.90
|
5.30
|
4.90
|
5.20
|
5.20
|
5.20
|
11,300
|
|
4/8/2024
|
-0.40 / -7.84%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
1,300
|
|
4/5/2024
|
-0.10 / -1.96%
|
5.00
|
5.60
|
5.00
|
5.00
|
5.10
|
5.00
|
19,200
|
|
4/4/2024
|
+0.60 / +13.33%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
5.10
|
41,600
|
|
4/3/2024
|
-0.60 / -11.76%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
200
|
|
4/2/2024
|
+0.60 / +13.33%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2,300
|
|
4/1/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
100
|
|
3/29/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
300
|
|
3/28/2024
|
-0.30 / -6.25%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
100
|
|
3/27/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
3/26/2024
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
3/25/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
3/22/2024
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
12,500
|
|
3/21/2024
|
+0.30 / +6.98%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
2,300
|
|
3/20/2024
|
-0.50 / -10.42%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
3/19/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
|