|
|
Closing price on 1/22/2021
|
|
| Open |
5.30 |
| High |
5.40 |
| Low |
5.10 |
| Volume |
2,900 |
| Split-adjusted Price |
5.40 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/15/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.25
|
5.20
|
10,200
|
|
|
1/14/2021
|
+0.10 / +1.96%
|
4.80
|
5.20
|
4.80
|
5.20
|
4.98
|
5.20
|
2,000
|
|
|
1/13/2021
|
-0.10 / -1.92%
|
5.20
|
5.20
|
4.90
|
5.10
|
5.16
|
5.10
|
2,500
|
|
|
1/12/2021
|
+0.40 / +8.33%
|
4.80
|
5.20
|
4.80
|
5.20
|
4.93
|
5.20
|
7,300
|
|
|
1/11/2021
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.79
|
4.80
|
6,000
|
|
|
1/8/2021
|
+0.40 / +10.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.37
|
4.40
|
3,300
|
|
|
1/7/2021
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
4.00
|
1,000
|
|
|
1/6/2021
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.85
|
3.90
|
3,100
|
|
|
1/5/2021
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.64
|
3.60
|
2,700
|
|
|
1/4/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
12/31/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
12/30/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3,300
|
|
|
12/29/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,200
|
|
|
12/28/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
12/25/2020
|
+0.20 / +5.88%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.69
|
3.60
|
3,100
|
|
|
12/24/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
12/23/2020
|
-0.30 / -8.11%
|
3.70
|
3.90
|
3.40
|
3.40
|
3.52
|
3.40
|
16,300
|
|
|
12/22/2020
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.62
|
3.70
|
5,400
|
|
|
12/21/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
400
|
|
|
12/18/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
12/17/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
500
|
|
|
12/16/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
12/15/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
12/14/2020
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
600
|
|
|
12/11/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
300
|
|
|
|
|
|