Historical Stock Prices

APP 
$0.89
*  
0.02
2.3%
Get APP Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading APP now
Exchange: AMEX
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 0.852 0.89 0.83 0.89 712,140
01/29/2015 0.86 0.87 0.8211 0.87 1,278,575
01/28/2015 0.84 0.86 0.83 0.86 448,668
01/27/2015 0.89 0.9 0.84 0.84 465,053
01/26/2015 0.8603 0.89 0.82 0.8606 1,241,924
01/23/2015 1.05 1.05 0.8405 0.8601 3,704,935
01/22/2015 0.81 0.86 0.81 0.83 1,240,663
01/21/2015 0.88 0.9 0.76 0.84 1,825,910
01/20/2015 0.88 0.92 0.85 0.871 1,520,469
01/16/2015 0.829 0.86 0.803 0.86 1,509,489
01/15/2015 0.833 0.86 0.81 0.83 689,675
01/14/2015 0.85 0.87 0.83 0.85 492,335
01/13/2015 0.8675 0.89 0.8222 0.859 740,099
01/12/2015 0.88 0.88 0.8 0.8 1,019,446
01/09/2015 0.889 0.889 0.833 0.88 1,151,987
01/08/2015 0.85 0.889 0.8 0.83 1,336,405
01/07/2015 0.9 0.9 0.81 0.86 1,571,735
01/06/2015 0.99 0.999 0.86 0.86 4,413,989
01/05/2015 1.05 1.05 0.924 0.9858 3,025,985
01/02/2015 1.05 1.06 1.01 1.05 1,106,459
12/31/2014 1.07 1.08 1 1.03 2,803,729
12/30/2014 1.08 1.09 1.045 1.07 1,944,109
12/29/2014 1.1 1.11 1 1.08 3,747,716
12/26/2014 1.09 1.09 1.05 1.06 1,862,851
12/24/2014 1.06 1.08 1.05 1.06 978,766
12/23/2014 1.16 1.17 0.97 1.05 7,313,167
12/22/2014 1.13 1.2 1.04 1.14 11,017,640
12/19/2014 1.1 1.13 1 1.07 15,428,690
12/18/2014 0.72 1.14 0.72 1 14,397,340
12/17/2014 0.669 0.6949 0.63 0.69 3,280,550
12/16/2014 0.55 0.58 0.55 0.58 763,185
12/15/2014 0.575 0.5849 0.55 0.55 513,582
12/12/2014 0.56 0.575 0.55 0.575 475,788
12/11/2014 0.55 0.5745 0.54 0.56 858,644
12/10/2014 0.564 0.58 0.54 0.54 501,605
12/09/2014 0.563 0.5878 0.55 0.5532 516,455
12/08/2014 0.5979 0.5979 0.55 0.5824 920,486
12/05/2014 0.54 0.59 0.54 0.59 949,212
12/04/2014 0.57 0.5787 0.55 0.55 606,108
12/03/2014 0.53 0.58 0.53 0.5695 1,080,360
12/02/2014 0.55 0.55 0.5025 0.53 1,381,762
12/01/2014 0.6 0.61 0.5298 0.5501 2,150,472
11/28/2014 0.6 0.615 0.59 0.615 411,815
11/26/2014 0.62 0.6349 0.592 0.6 1,072,160
11/25/2014 0.61 0.6188 0.59 0.6126 1,343,127
11/24/2014 0.6201 0.64 0.592 0.6 2,129,839
11/21/2014 0.64 0.665 0.6215 0.6251 817,432
11/20/2014 0.6251 0.6649 0.62 0.64 646,348
11/19/2014 0.6413 0.67 0.62 0.6377 593,949
11/18/2014 0.67 0.68 0.645 0.65 332,832
11/17/2014 0.65 0.682 0.64 0.66 877,356
11/14/2014 0.65 0.67 0.64 0.6515 433,263
11/13/2014 0.67 0.67 0.6 0.64 2,300,482
11/12/2014 0.68 0.7097 0.6502 0.6899 971,941
11/11/2014 0.731 0.76 0.68 0.68 2,880,777
11/10/2014 0.74 0.7762 0.7301 0.765 1,518,725
11/07/2014 0.7126 0.74 0.7022 0.73 768,108
11/06/2014 0.7116 0.7322 0.7116 0.716 284,868
11/05/2014 0.71 0.74 0.7035 0.721 1,157,603
11/04/2014 0.7018 0.73 0.691 0.71 515,252
11/03/2014 0.715 0.72 0.7 0.7031 607,125
10/31/2014 0.71 0.7295 0.7 0.715 573,294
10/30/2014 0.7125 0.73 0.6999 0.701 449,487
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?