Indicators

Appian Corp Cl A (NQ: APPN )

33.15 -0.22 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	42.72	44.95	42.10	44.15	1,718,700	-0.87(-1.93%)
Feb 27, 2020	45.20	46.78	44.00	45.02	1,470,068	-2.07(-4.40%)
Feb 26, 2020	47.06	48.50	46.42	47.09	1,026,441	-0.14(-0.30%)
Feb 25, 2020	47.50	48.07	45.37	47.23	1,854,977	+0.45(+0.96%)
Feb 24, 2020	46.06	48.28	45.02	46.78	2,126,983	-1.87(-3.84%)
Feb 21, 2020	56.12	56.20	47.09	48.65	5,672,000	-14.03(-22.38%)
Feb 20, 2020	61.89	63.67	60.30	62.68	1,415,271	+0.61(+0.98%)
Feb 19, 2020	63.27	63.50	60.78	62.07	1,574,231	-1.23(-1.94%)
Feb 18, 2020	61.98	63.77	60.03	63.30	1,318,374	+3.48(+5.82%)
Feb 14, 2020	59.21	61.11	58.36	59.82	1,342,200	+2.48(+4.33%)
Feb 13, 2020	55.47	57.54	55.09	57.34	1,079,411	+1.48(+2.65%)
Feb 12, 2020	54.83	55.89	53.61	55.86	539,640	+1.48(+2.72%)
Feb 11, 2020	54.85	55.59	53.77	54.38	653,721	-0.17(-0.31%)
Feb 10, 2020	53.25	54.77	53.25	54.55	463,609	+1.39(+2.61%)
Feb 07, 2020	53.28	53.87	52.51	53.16	331,200	-0.08(-0.15%)
Feb 06, 2020	53.09	54.06	52.48	53.24	543,364	+0.69(+1.31%)
Feb 05, 2020	55.89	56.16	50.68	52.55	1,186,120	-2.25(-4.11%)
Feb 04, 2020	52.85	55.45	52.28	54.80	881,791	+3.03(+5.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.