Appian Corp Cl A (NQ: APPN )

74.56 USD +0.25 (+0.34%)
Streaming Delayed Price Updated: 9:59 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 73.84 77.77 73.31 74.31 299,359 -1.64(-2.16%)
Nov 24, 2021 72.85 76.56 71.30 75.95 602,283 +2.95(+4.04%)
Nov 23, 2021 73.22 74.29 69.79 73.00 792,914 -1.29(-1.74%)
Nov 22, 2021 76.57 76.90 73.22 74.29 842,307 -2.70(-3.50%)
Nov 19, 2021 81.77 82.55 76.57 76.99 713,940 -4.31(-5.31%)
Nov 18, 2021 85.67 81.62 81.09 81.30 634,336 -4.69(-5.45%)
Nov 17, 2021 89.41 89.42 85.24 85.99 436,867 -3.59(-4.01%)
Nov 16, 2021 87.68 90.23 86.59 89.58 422,723 +1.34(+1.52%)
Nov 15, 2021 89.68 90.26 86.79 88.24 401,523 -1.44(-1.61%)
Nov 12, 2021 89.97 90.79 87.37 89.68 486,641 +0.48(+0.54%)
Nov 11, 2021 93.24 95.00 89.07 89.20 448,963 -2.36(-2.58%)
Nov 10, 2021 101.08 91.56 723,864 -10.49(-10.28%)
Nov 09, 2021 98.11 102.26 96.12 102.05 641,774 +3.94(+4.02%)
Nov 08, 2021 92.87 98.44 92.03 98.11 628,280 +7.38(+8.13%)
Nov 05, 2021 97.42 97.83 87.69 90.73 1,516,539 -12.66(-12.24%)
Nov 04, 2021 99.00 104.45 98.28 103.39 613,244 +4.39(+4.43%)
Nov 03, 2021 96.51 100.80 94.75 99.00 456,316 +2.23(+2.30%)
Nov 02, 2021 98.83 99.25 95.22 96.77 421,988 -2.06(-2.08%)
Nov 01, 2021 99.40 99.41 97.20 98.83 438,608 -0.58(-0.58%)
Oct 29, 2021 96.57 99.70 96.01 99.41 415,923 +2.00(+2.05%)
Oct 28, 2021 93.50 97.79 93.33 97.41 283,349 +3.41(+3.63%)
Oct 27, 2021 96.01 98.24 93.84 94.00 280,818 -2.04(-2.12%)
Oct 26, 2021 99.85 96.04 339,672 -2.79(-2.82%)
Oct 25, 2021 95.08 99.95 93.59 98.83 361,615 +3.82(+4.02%)
Oct 22, 2021 97.21 97.46 94.06 95.01 299,281 -3.65(-3.70%)
Oct 21, 2021 96.78 99.52 95.79 98.66 249,361 +1.87(+1.93%)
Oct 20, 2021 97.14 97.18 94.58 96.79 281,482 -0.23(-0.24%)
Oct 19, 2021 95.00 97.99 94.87 97.02 391,903 +2.77(+2.94%)
Oct 18, 2021 91.39 94.43 90.55 94.25 447,370 +2.27(+2.47%)
Oct 15, 2021 92.75 94.05 91.33 91.98 267,563 +0.44(+0.48%)
Oct 14, 2021 92.09 93.00 90.00 91.54 536,878 -0.05(-0.05%)
Oct 13, 2021 91.35 94.71 91.10 91.59 450,815 +1.37(+1.52%)
Oct 12, 2021 89.19 91.00 87.40 90.22 448,278 +2.53(+2.89%)
Oct 11, 2021 90.11 92.74 87.34 87.69 770,543 -3.52(-3.86%)
Oct 08, 2021 92.08 93.48 90.78 91.21 228,419 -0.19(-0.21%)
Oct 07, 2021 90.71 94.17 90.71 91.40 355,061 +1.83(+2.04%)
Oct 06, 2021 86.17 90.75 86.12 89.57 450,504 +1.25(+1.42%)
Oct 05, 2021 86.92 91.90 86.92 88.32 364,347 +1.66(+1.92%)
Oct 04, 2021 93.58 93.58 85.20 86.66 856,138 -8.02(-8.47%)
Oct 01, 2021 92.66 95.36 88.88 94.68 495,833 +2.17(+2.35%)
Sep 30, 2021 92.07 94.67 90.80 92.51 481,874 +0.53(+0.58%)
Sep 29, 2021 96.24 96.52 91.57 91.98 542,293 -2.37(-2.51%)
Sep 28, 2021 103.92 104.27 93.79 94.35 1,031,874 -12.10(-11.37%)
Sep 27, 2021 106.04 106.54 102.78 106.45 290,912 -0.65(-0.61%)
Sep 24, 2021 105.20 107.50 103.06 107.10 304,239 +1.16(+1.09%)
Sep 23, 2021 103.53 106.26 101.20 105.94 352,733 +3.71(+3.63%)
Sep 22, 2021 100.70 102.65 99.48 102.23 240,865 +1.98(+1.98%)
Sep 21, 2021 99.66 101.79 97.33 100.25 367,367 +1.88(+1.91%)
Sep 20, 2021 101.49 102.71 96.90 98.37 494,021 -3.27(-3.22%)
Sep 17, 2021 102.73 103.13 99.26 101.64 812,713 +0.18(+0.18%)
Sep 16, 2021 99.91 101.95 99.04 101.46 264,772 +0.27(+0.27%)
Sep 15, 2021 98.44 101.33 97.00 101.19 345,990 +1.74(+1.75%)
Sep 14, 2021 102.70 103.00 98.82 99.45 263,313 -2.89(-2.82%)
Sep 13, 2021 100.62 102.82 96.88 102.34 552,991 +0.97(+0.96%)
Sep 10, 2021 106.10 108.68 101.06 101.37 390,755 -3.88(-3.69%)
Sep 09, 2021 105.54 107.25 103.70 105.25 278,778 -0.90(-0.85%)
Sep 08, 2021 110.86 110.88 105.06 106.15 495,217 -5.21(-4.68%)
Sep 07, 2021 113.69 115.39 110.19 111.36 331,047 -2.33(-2.05%)
Sep 03, 2021 109.92 115.68 109.22 113.69 494,654 +5.62(+5.20%)
Sep 02, 2021 109.36 112.60 108.06 108.07 414,107 -0.75(-0.69%)
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.