Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appian Corp Cl A (NQ: APPN )

37.56 +1.36 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 162.09 162.09 162.09 808,712 +0.59(+0.37%)
Dec 30, 2020 155.45 163.62 154.00 161.50 808,712 +7.69(+5.00%)
Dec 29, 2020 158.00 167.59 152.44 153.81 1,167,530 -1.15(-0.74%)
Dec 28, 2020 160.33 160.33 146.69 154.96 972,954 -3.02(-1.91%)
Dec 24, 2020 157.00 161.56 156.54 157.98 415,100 +0.67(+0.43%)
Dec 23, 2020 160.54 161.16 153.27 157.31 669,180 -2.07(-1.30%)
Dec 22, 2020 159.68 172.46 157.95 159.38 1,378,603 +1.09(+0.69%)
Dec 21, 2020 154.56 159.10 150.28 158.29 913,383 +2.39(+1.53%)
Dec 18, 2020 152.77 158.97 151.04 155.90 2,144,100 +2.42(+1.58%)
Dec 17, 2020 149.98 154.10 146.93 153.48 995,013 +6.15(+4.17%)
Dec 16, 2020 143.61 148.25 138.01 147.33 1,262,593 +3.52(+2.45%)
Dec 15, 2020 144.60 145.50 139.41 143.81 1,041,271 -0.37(-0.26%)
Dec 14, 2020 153.87 154.16 138.37 144.18 1,756,135 -8.69(-5.68%)
Dec 11, 2020 151.08 153.93 146.13 152.87 761,000 +0.78(+0.51%)
Dec 10, 2020 139.68 156.43 139.20 152.09 1,426,991 +7.51(+5.19%)
Dec 09, 2020 155.08 157.70 143.08 144.58 2,132,237 -9.46(-6.14%)
Dec 08, 2020 159.30 165.12 152.12 154.04 1,562,742 -3.39(-2.15%)
Dec 07, 2020 152.01 160.48 150.26 157.43 1,481,507 +6.21(+4.11%)
Dec 04, 2020 148.60 159.75 148.30 151.22 2,034,800 +4.12(+2.80%)
Dec 03, 2020 134.18 148.75 131.66 147.10 1,867,689 +10.84(+7.96%)
Dec 02, 2020 132.63 138.20 128.28 136.26 2,023,008 -0.84(-0.61%)
Dec 01, 2020 145.00 145.99 126.54 137.10 5,380,530 -2.90(-2.07%)
Nov 30, 2020 191.07 195.00 139.83 140.00 7,554,008 -53.87(-27.79%)
Nov 27, 2020 176.88 216.41 170.90 193.87 4,510,500 +18.97(+10.85%)
Nov 25, 2020 133.22 176.40 133.22 174.90 4,952,200 +42.09(+31.69%)
Nov 24, 2020 138.99 139.75 125.50 132.81 1,772,018 -4.23(-3.09%)
Nov 23, 2020 126.60 138.65 126.60 137.04 1,898,658 +11.98(+9.58%)
Nov 20, 2020 121.45 129.36 119.50 125.06 1,797,300 +6.06(+5.09%)
Nov 19, 2020 112.00 123.00 111.13 119.00 1,855,207 +8.07(+7.27%)
Nov 18, 2020 108.51 118.17 108.08 110.93 1,464,157 +3.19(+2.96%)
Nov 17, 2020 105.55 109.54 104.00 107.74 819,466 +2.68(+2.55%)
Nov 16, 2020 102.00 106.11 98.75 105.06 966,739 +5.97(+6.02%)
Nov 13, 2020 99.51 100.97 95.81 99.09 1,008,900 +4.69(+4.97%)
Nov 12, 2020 89.69 96.11 89.69 94.40 931,638 +4.28(+4.75%)
Nov 11, 2020 96.66 96.95 89.13 90.12 968,197 -6.55(-6.78%)
Nov 10, 2020 93.03 97.69 92.39 96.67 1,418,668 +0.05(+0.05%)
Nov 09, 2020 91.25 98.53 90.00 96.62 1,318,324 +6.04(+6.67%)
Nov 06, 2020 82.84 93.52 79.53 90.58 1,371,900 +15.36(+20.42%)
Nov 05, 2020 73.00 76.41 72.00 75.22 944,356 +4.56(+6.45%)
Nov 04, 2020 70.34 71.32 67.72 70.66 540,245 +3.12(+4.62%)
Nov 03, 2020 66.10 68.12 65.70 67.54 555,704 +2.03(+3.10%)
Nov 02, 2020 64.73 65.91 63.01 65.51 611,774 +2.21(+3.49%)
Oct 30, 2020 64.29 65.60 62.29 63.30 518,700 -2.13(-3.26%)
Oct 29, 2020 65.85 66.58 63.81 65.43 570,771 +0.59(+0.91%)
Oct 28, 2020 65.10 66.50 64.12 64.84 715,253 -2.32(-3.45%)
Oct 27, 2020 72.23 73.00 67.07 67.16 972,200 -3.65(-5.15%)
Oct 26, 2020 76.90 78.01 70.12 70.81 1,209,816 -7.47(-9.54%)
Oct 23, 2020 79.87 79.87 76.94 78.28 466,300 -0.93(-1.17%)
Oct 22, 2020 79.79 80.50 75.94 79.21 435,860 -0.78(-0.98%)
Oct 21, 2020 82.07 83.60 79.72 79.99 501,012 -1.91(-2.33%)
Oct 20, 2020 83.20 83.99 81.50 81.90 422,002 -0.30(-0.36%)
Oct 19, 2020 82.03 83.75 82.00 82.20 491,801 +0.44(+0.54%)
Oct 16, 2020 80.16 83.32 80.08 81.76 419,900 +1.72(+2.15%)
Oct 15, 2020 80.79 81.91 78.75 80.04 740,336 -3.74(-4.46%)
Oct 14, 2020 82.86 84.81 79.85 83.78 671,146 +2.09(+2.56%)
Oct 13, 2020 77.62 82.92 77.20 81.69 1,052,078 +5.44(+7.13%)
Oct 12, 2020 78.92 79.77 75.43 76.25 503,492 -0.94(-1.22%)
Oct 09, 2020 73.72 78.22 73.35 77.19 654,900 +4.02(+5.49%)
Oct 08, 2020 75.01 75.25 72.85 73.17 376,055 -0.64(-0.87%)
Oct 07, 2020 71.23 74.99 71.23 73.81 670,463 +3.66(+5.22%)
Oct 06, 2020 68.25 71.29 68.01 70.15 685,882 +2.44(+3.60%)
Oct 05, 2020 66.19 67.84 65.02 67.71 438,686 +1.92(+2.92%)
Oct 02, 2020 64.57 67.28 64.13 65.79 426,600 -0.93(-1.39%)
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.