Indicators

Appian Corp Cl A (NQ: APPN )

31.98 +0.95 (+3.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	170.01	175.00	162.51	171.90	1,102,600	+2.93(+1.73%)
Feb 25, 2021	183.22	187.79	165.35	168.97	1,225,797	-14.65(-7.98%)
Feb 24, 2021	180.09	185.29	171.32	183.62	724,664	+2.63(+1.45%)
Feb 23, 2021	171.95	190.00	160.44	180.99	1,652,192	-7.51(-3.98%)
Feb 22, 2021	198.39	206.65	183.68	188.50	1,427,112	-15.36(-7.53%)
Feb 19, 2021	210.99	219.99	192.19	203.86	2,106,900	-12.79(-5.90%)
Feb 18, 2021	212.00	222.25	206.24	216.65	842,918	+0.01(+0.00%)
Feb 17, 2021	218.26	221.79	210.03	216.64	776,022	-6.07(-2.73%)
Feb 16, 2021	228.73	236.38	215.50	222.71	763,296	-1.28(-0.57%)
Feb 12, 2021	216.62	224.25	212.36	223.99	480,700	+6.58(+3.03%)
Feb 11, 2021	222.79	225.49	212.64	217.41	591,694	-1.79(-0.82%)
Feb 10, 2021	220.75	227.61	212.97	219.20	743,947	-0.48(-0.22%)
Feb 09, 2021	209.31	221.67	206.53	219.68	1,021,441	+12.31(+5.94%)
Feb 08, 2021	227.17	228.73	206.39	207.37	1,427,007	-18.97(-8.38%)
Feb 05, 2021	223.50	229.18	217.45	226.34	1,225,900	+3.56(+1.60%)
Feb 04, 2021	210.96	225.52	205.50	222.78	1,237,246	+16.32(+7.90%)
Feb 03, 2021	197.00	209.62	193.50	206.46	1,168,416	+13.28(+6.87%)
Feb 02, 2021	211.25	215.98	189.60	193.18	1,956,987	-17.89(-8.48%)

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.