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 29, 2017		31.48	31.48	31.48	0	-2.12(-6.31%)
Dec 28, 2017	30.17	33.78	30.17	33.60	1,001,457	+3.28(+10.82%)
Dec 27, 2017	29.69	31.60	29.69	30.32	920,571	+0.82(+2.78%)
Dec 26, 2017	28.58	30.23	28.06	29.50	728,741	+1.57(+5.62%)
Dec 22, 2017	26.96	28.67	26.25	27.93	549,209	+1.05(+3.91%)
Dec 21, 2017	28.43	28.43	26.00	26.88	489,449	-0.40(-1.47%)
Dec 20, 2017	27.72	27.81	26.58	27.28	902,695	+1.13(+4.32%)
Dec 19, 2017	26.96	28.47	25.26	26.15	1,524,818	+0.69(+2.71%)
Dec 18, 2017	21.50	27.14	20.59	25.46	3,023,226	+4.60(+22.05%)
Dec 15, 2017	20.66	21.33	19.84	20.86	856,954	+0.40(+1.96%)
Dec 14, 2017	20.63	20.79	20.01	20.46	232,404	-0.13(-0.63%)
Dec 13, 2017	20.25	20.76	20.03	20.59	242,576	+0.35(+1.73%)
Dec 12, 2017	20.18	20.69	19.88	20.24	405,338	+0.13(+0.65%)
Dec 11, 2017	20.06	20.21	19.62	20.11	275,041	+0.05(+0.25%)
Dec 08, 2017	20.36	20.50	19.74	20.06	501,123	-0.70(-3.37%)
Dec 07, 2017	21.25	21.40	20.51	20.76	198,856	-0.44(-2.08%)
Dec 06, 2017	21.19	21.48	21.01	21.20	117,146	+0.06(+0.28%)
Dec 05, 2017	21.32	21.75	21.01	21.14	109,551	-0.06(-0.28%)
Dec 04, 2017	20.99	20.99	20.40	21.20	273,485	+0.48(+2.32%)

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.