Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 3.22 | -0.24 | -6.94% | 3.51 | 3.515 | 3.18 | 2,669,563 |
| Aug 29 2024 | 3.46 | -0.03 | -0.86% | 3.54 | 3.63 | 3.445 | 1,919,733 |
| Aug 28 2024 | 3.49 | -0.16 | -4.38% | 3.53 | 3.68 | 3.45 | 2,434,562 |
| Aug 27 2024 | 3.65 | -0.06 | -1.62% | 3.68 | 3.77 | 3.565 | 1,924,418 |
| Aug 26 2024 | 3.71 | -0.27 | -6.78% | 3.98 | 4.04 | 3.5895 | 3,516,581 |
| Aug 23 2024 | 3.98 | 0.37 | 10.25% | 3.65 | 4.235 | 3.65 | 4,025,933 |
| Aug 22 2024 | 3.61 | -0.35 | -8.84% | 3.93 | 3.97 | 3.52 | 3,613,056 |
| Aug 21 2024 | 3.96 | -0.10 | -2.46% | 4.11 | 4.1794 | 3.80 | 4,899,848 |
| Aug 20 2024 | 4.06 | -0.12 | -2.87% | 4.20 | 4.62 | 3.99 | 6,219,112 |
| Aug 19 2024 | 4.18 | 0.53 | 14.52% | 3.69 | 4.3491 | 3.60 | 10,564,903 |
| Aug 16 2024 | 3.65 | 0.25 | 7.35% | 3.31 | 3.655 | 3.29 | 4,924,330 |
| Aug 15 2024 | 3.40 | 0.16 | 4.94% | 3.41 | 3.52 | 3.26 | 5,736,193 |
| Aug 14 2024 | 3.24 | -0.01 | -0.31% | 3.30 | 3.42 | 2.9801 | 7,822,717 |
| Aug 13 2024 | 3.25 | 0.44 | 15.66% | 2.81 | 3.42 | 2.81 | 9,760,880 |
| Aug 12 2024 | 2.81 | -0.31 | -9.94% | 3.22 | 3.25 | 2.79 | 5,765,749 |
| Aug 09 2024 | 3.12 | 0.24 | 8.33% | 2.87 | 3.13 | 2.61 | 13,751,789 |
| Aug 08 2024 | 2.88 | 1.09 | 60.89% | 2.09 | 2.88 | 2.09 | 69,508,271 |
| Aug 07 2024 | 1.79 | 0.01 | 0.56% | 1.81 | 1.87 | 1.76 | 3,280,897 |
| Aug 06 2024 | 1.78 | -0.06 | -3.26% | 1.94 | 1.95 | 1.77 | 1,107,535 |
| Aug 05 2024 | 1.84 | -0.14 | -7.07% | 1.68 | 1.92 | 1.68 | 1,509,017 |
| Aug 02 2024 | 1.98 | -0.23 | -10.41% | 2.08 | 2.08 | 1.95 | 1,997,984 |
| Aug 01 2024 | 2.21 | -0.17 | -7.14% | 2.38 | 2.41 | 2.13 | 1,750,872 |
| Jul 31 2024 | 2.38 | 0.07 | 3.03% | 2.33 | 2.49 | 2.26 | 1,663,407 |
| Jul 30 2024 | 2.31 | -0.06 | -2.53% | 2.37 | 2.42 | 2.25 | 956,781 |
| Jul 29 2024 | 2.37 | 0.00 | 0.00% | 2.45 | 2.465 | 2.30 | 1,637,806 |
| Jul 26 2024 | 2.37 | 0.05 | 2.16% | 2.41 | 2.42 | 2.295 | 1,010,979 |
| Jul 25 2024 | 2.32 | 0.14 | 6.42% | 2.18 | 2.425 | 2.15 | 1,621,829 |
| Jul 24 2024 | 2.18 | -0.18 | -7.63% | 2.35 | 2.42 | 2.17 | 1,477,278 |
| Jul 23 2024 | 2.36 | 0.11 | 4.89% | 2.27 | 2.37 | 2.175 | 1,630,135 |
| Jul 22 2024 | 2.25 | 0.08 | 3.69% | 2.19 | 2.255 | 2.12 | 1,044,345 |
| Jul 19 2024 | 2.17 | -0.05 | -2.25% | 2.18 | 2.2477 | 2.11 | 1,434,224 |
| Jul 18 2024 | 2.22 | -0.17 | -7.11% | 2.42 | 2.44 | 2.22 | 2,560,886 |
| Jul 17 2024 | 2.39 | -0.08 | -3.24% | 2.40 | 2.50 | 2.30 | 3,167,966 |
| Jul 16 2024 | 2.47 | 0.40 | 19.32% | 2.10 | 2.48 | 2.10 | 4,228,819 |
| Jul 15 2024 | 2.07 | -0.06 | -2.82% | 2.17 | 2.18 | 2.06 | 2,183,715 |
| Jul 12 2024 | 2.13 | 0.13 | 6.50% | 2.10 | 2.25 | 2.09 | 4,014,350 |
| Jul 11 2024 | 2.00 | 0.33 | 19.76% | 1.75 | 2.025 | 1.75 | 3,323,202 |
| Jul 10 2024 | 1.67 | -0.11 | -6.18% | 1.79 | 1.83 | 1.66 | 1,135,477 |
| Jul 09 2024 | 1.78 | 0.03 | 1.71% | 1.74 | 1.79 | 1.64 | 1,344,428 |
| Jul 08 2024 | 1.75 | 0.06 | 3.55% | 1.71 | 1.80 | 1.67 | 1,465,479 |
| Jul 05 2024 | 1.69 | 0.02 | 1.20% | 1.67 | 1.765 | 1.63 | 1,623,381 |
| Jul 03 2024 | 1.67 | -0.01 | -0.60% | 1.68 | 1.71 | 1.64 | 643,194 |
| Jul 02 2024 | 1.68 | -0.01 | -0.59% | 1.68 | 1.71 | 1.57 | 1,324,874 |
| Jul 01 2024 | 1.69 | 0.20 | 13.42% | 1.65 | 1.72 | 1.625 | 2,221,204 |
| Jun 28 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 0 |
| Jun 27 2024 | 1.49 | 0.07 | 4.93% | 1.40 | 1.495 | 1.39 | 1,011,789 |
| Jun 26 2024 | 1.42 | -0.01 | -0.70% | 1.43 | 1.45 | 1.40 | 927,849 |
| Jun 25 2024 | 1.43 | -0.08 | -5.30% | 1.50 | 1.50 | 1.425 | 1,371,598 |
| Jun 24 2024 | 1.51 | 0.05 | 3.42% | 1.43 | 1.58 | 1.425 | 1,936,808 |
| Jun 21 2024 | 1.46 | 0.05 | 3.55% | 1.42 | 1.47 | 1.40 | 1,773,138 |
| Jun 20 2024 | 1.41 | -0.03 | -2.08% | 1.44 | 1.45 | 1.3901 | 1,511,576 |
| Jun 18 2024 | 1.44 | -0.08 | -5.26% | 1.50 | 1.5185 | 1.43 | 2,362,201 |
| Jun 17 2024 | 1.52 | 0.05 | 3.40% | 1.47 | 1.54 | 1.465 | 1,243,968 |
| Jun 14 2024 | 1.47 | -0.07 | -4.55% | 1.51 | 1.53 | 1.46 | 2,084,115 |
| Jun 13 2024 | 1.54 | -0.07 | -4.35% | 1.64 | 1.64 | 1.52 | 1,550,455 |
| Jun 12 2024 | 1.61 | 0.03 | 1.90% | 1.64 | 1.7854 | 1.61 | 3,079,929 |
| Jun 11 2024 | 1.58 | 0.07 | 4.64% | 1.50 | 1.599 | 1.45 | 2,307,614 |
| Jun 10 2024 | 1.51 | -0.09 | -5.63% | 1.58 | 1.585 | 1.50 | 2,475,888 |
| Jun 07 2024 | 1.60 | -0.05 | -3.03% | 1.64 | 1.6497 | 1.57 | 2,434,517 |
| Jun 06 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.71 | 1.64 | 1,655,056 |
| Jun 05 2024 | 1.70 | 0.09 | 5.59% | 1.61 | 1.70 | 1.57 | 1,595,841 |
| Jun 04 2024 | 1.61 | -0.14 | -8.00% | 1.73 | 1.73 | 1.60 | 2,554,151 |
| Jun 03 2024 | 1.75 | -0.14 | -7.41% | 1.93 | 2.02 | 1.72 | 3,837,818 |
