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 (%)
Dec 31, 2018	27.84	28.00	26.25	26.71	459,900	-0.90(-3.26%)
Dec 28, 2018	27.95	28.18	27.14	27.61	304,800	-0.19(-0.68%)
Dec 27, 2018	27.56	27.98	26.96	27.80	310,832	-0.02(-0.07%)
Dec 26, 2018	26.17	27.89	26.17	27.82	411,926	+1.92(+7.41%)
Dec 24, 2018	24.65	26.21	24.65	25.90	333,100	+0.97(+3.89%)
Dec 21, 2018	25.42	25.42	24.08	24.93	649,300	-0.54(-2.12%)
Dec 20, 2018	25.83	26.57	24.44	25.47	473,325	-0.59(-2.26%)
Dec 19, 2018	26.03	27.45	25.53	26.06	427,440	-0.01(-0.04%)
Dec 18, 2018	25.66	26.38	25.00	26.07	527,093	+0.94(+3.74%)
Dec 17, 2018	26.42	26.78	24.80	25.13	504,724	-1.60(-5.99%)
Dec 14, 2018	26.60	27.20	26.30	26.73	409,200	+0.08(+0.30%)
Dec 13, 2018	28.50	29.01	26.33	26.65	903,167	-2.57(-8.80%)
Dec 12, 2018	29.60	30.24	28.95	29.22	297,797	+0.16(+0.55%)
Dec 11, 2018	29.86	30.51	28.95	29.06	275,227	-0.40(-1.36%)
Dec 10, 2018	28.43	29.80	28.42	29.46	300,810	+1.00(+3.51%)
Dec 07, 2018	29.99	30.04	28.26	28.46	380,900	-1.06(-3.59%)
Dec 06, 2018	28.06	29.65	27.62	29.52	665,810	+0.82(+2.86%)
Dec 04, 2018	30.00	30.98	28.67	28.70	550,400	-1.35(-4.49%)

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.