|
Closing price on 8/17/2020
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
6,700 |
| Split-adjusted Price |
3.10 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
6,700
|
|
|
8/14/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2,500
|
|
|
8/13/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1,000
|
|
|
8/12/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
200
|
|
|
8/11/2020
|
-0.20 / -5.88%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.16
|
3.20
|
500
|
|
|
8/10/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
8/7/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
200
|
|
|
8/6/2020
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
1,000
|
|
|
8/5/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,000
|
|
|
8/4/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,100
|
|
|
8/3/2020
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.49
|
3.50
|
5,600
|
|
|
7/31/2020
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
7/30/2020
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
7/29/2020
|
-0.20 / -6.06%
|
3.60
|
3.60
|
3.10
|
3.10
|
3.20
|
3.10
|
500
|
|
|
7/28/2020
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
200
|
|
|
7/27/2020
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.03
|
3.00
|
1,100
|
|
|
7/24/2020
|
-0.20 / -5.71%
|
3.80
|
3.80
|
3.30
|
3.30
|
3.33
|
3.30
|
1,700
|
|
|
7/23/2020
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
400
|
|
|
7/22/2020
|
+0.20 / +5.88%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.55
|
3.60
|
1,600
|
|
|
7/21/2020
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
400
|
|
|
7/20/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
7/17/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,600
|
|
|
7/16/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
7/15/2020
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2,400
|
|
|
7/14/2020
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,600
|
|
|
7/13/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
7/10/2020
|
0.00 / 0.00%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.32
|
3.60
|
8,700
|
|
|
7/9/2020
|
-0.30 / -7.69%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
3,200
|
|
|
7/8/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
7/7/2020
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|