Indicators

Appian Corp Cl A (NQ: APPN )

32.24 +0.58 (+1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	219.40	224.61	209.33	218.46	968,800	+2.77(+1.28%)
Jan 28, 2021	236.92	243.74	215.44	215.69	2,010,263	-19.55(-8.31%)
Jan 27, 2021	202.73	260.00	202.57	235.24	3,489,922	+20.66(+9.63%)
Jan 26, 2021	186.92	216.41	185.65	214.58	3,018,621	+27.08(+14.44%)
Jan 25, 2021	205.99	223.95	177.90	187.50	3,258,878	-17.35(-8.47%)
Jan 22, 2021	182.12	206.15	182.12	204.85	1,749,800	+20.44(+11.08%)
Jan 21, 2021	184.97	184.97	176.09	184.41	1,002,841	+2.06(+1.13%)
Jan 20, 2021	185.28	188.87	181.25	182.35	990,414	-0.56(-0.31%)
Jan 19, 2021	171.37	186.55	170.99	182.91	1,305,195	+13.21(+7.78%)
Jan 15, 2021	172.33	174.54	163.28	169.70	958,900	-4.39(-2.52%)
Jan 14, 2021	161.60	176.66	161.25	174.09	1,471,058	+14.54(+9.11%)
Jan 13, 2021	148.62	165.73	148.57	159.55	1,427,658	+11.45(+7.73%)
Jan 12, 2021	148.00	148.99	143.29	148.10	930,978	+0.55(+0.37%)
Jan 11, 2021	148.63	153.95	143.80	147.55	1,066,095	-4.46(-2.93%)
Jan 08, 2021	146.82	154.98	144.42	152.01	1,224,300	+6.40(+4.40%)
Jan 07, 2021	141.79	147.22	140.06	145.61	983,322	+7.17(+5.18%)
Jan 06, 2021	146.69	146.69	133.55	138.44	1,763,449	-11.36(-7.58%)
Jan 05, 2021	145.95	151.35	144.70	149.80	898,937	+6.10(+4.24%)

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.