Register for streaming realtime charts, analysis tools, and prices.
APPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 31 2024 | 1.89 | -0.05 | -2.58% | 1.95 | 2.18 | 1.87 | 5,045,140 |
| May 30 2024 | 1.94 | 0.08 | 4.30% | 1.87 | 1.96 | 1.80 | 2,602,877 |
| May 29 2024 | 1.86 | -0.38 | -16.96% | 2.00 | 2.0051 | 1.805 | 7,520,136 |
| May 28 2024 | 2.24 | 0.10 | 4.67% | 2.16 | 2.34 | 2.12 | 4,376,820 |
| May 24 2024 | 2.14 | -0.05 | -2.28% | 2.19 | 2.245 | 2.1112 | 1,562,132 |
| May 23 2024 | 2.19 | -0.14 | -6.01% | 2.35 | 2.35 | 2.13 | 3,130,629 |
| May 22 2024 | 2.33 | -0.01 | -0.43% | 2.30 | 2.36 | 2.30 | 1,268,109 |
| May 21 2024 | 2.34 | -0.03 | -1.27% | 2.35 | 2.425 | 2.27 | 1,165,374 |
| May 20 2024 | 2.37 | -0.12 | -4.82% | 2.47 | 2.54 | 2.33 | 1,332,800 |
| May 17 2024 | 2.49 | -0.10 | -3.86% | 2.61 | 2.61 | 2.455 | 1,468,857 |
| May 16 2024 | 2.59 | 0.03 | 1.17% | 2.56 | 2.625 | 2.51 | 1,318,641 |
| May 15 2024 | 2.56 | 0.20 | 8.47% | 2.45 | 2.605 | 2.40 | 2,674,142 |
| May 14 2024 | 2.36 | 0.03 | 1.29% | 2.38 | 2.54 | 2.33 | 2,082,754 |
| May 13 2024 | 2.33 | 0.18 | 8.37% | 2.16 | 2.349 | 2.16 | 1,431,760 |
| May 10 2024 | 2.15 | -0.09 | -4.02% | 2.27 | 2.299 | 2.13 | 1,178,938 |
| May 09 2024 | 2.24 | 0.11 | 5.16% | 2.14 | 2.29 | 2.135 | 1,472,550 |
| May 08 2024 | 2.13 | -0.03 | -1.39% | 2.12 | 2.18 | 2.11 | 1,019,005 |
| May 07 2024 | 2.16 | 0.07 | 3.35% | 2.13 | 2.17 | 2.1109 | 1,365,383 |
| May 06 2024 | 2.09 | 0.03 | 1.46% | 2.10 | 2.14 | 2.075 | 1,649,597 |
| May 03 2024 | 2.06 | 0.04 | 1.98% | 2.10 | 2.19 | 1.99 | 1,127,373 |
| May 02 2024 | 2.02 | 0.08 | 4.12% | 1.99 | 2.04 | 1.92 | 972,000 |
| May 01 2024 | 1.94 | 0.03 | 1.57% | 1.91 | 2.01 | 1.89 | 922,377 |
| Apr 30 2024 | 1.91 | -0.05 | -2.55% | 1.92 | 2.04 | 1.885 | 1,387,321 |
| Apr 29 2024 | 1.96 | 0.14 | 7.69% | 1.85 | 1.98 | 1.85 | 1,566,050 |
