Indicators

Appian Corp Cl A (NQ: APPN )

33.15 -0.22 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.85	28.01	27.00	27.04	392,755	-0.70(-2.52%)
Feb 27, 2018	27.50	28.19	27.40	27.74	491,041	+0.01(+0.04%)
Feb 26, 2018	28.06	28.63	27.55	27.73	739,841	-1.01(-3.51%)
Feb 23, 2018	30.80	30.90	28.05	28.74	732,116	-1.88(-6.14%)
Feb 22, 2018				30.62	279,736	-0.02(-0.07%)
Feb 21, 2018	29.44	30.70	29.33	30.64	229,346	+1.12(+3.79%)
Feb 20, 2018	30.51	30.88	29.41	29.52	282,084	-0.92(-3.02%)
Feb 16, 2018		30.44	30.44	30.44	0	-0.02(-0.07%)
Feb 15, 2018	30.61	30.88	29.86	30.46	288,584	+0.47(+1.57%)
Feb 14, 2018		30.64	29.02	29.99	595,385	-0.65(-2.12%)
Feb 13, 2018	30.01	31.00	29.73	30.64	170,561	+0.64(+2.13%)
Feb 12, 2018	28.55	30.69	28.50	30.00	255,574	+2.00(+7.14%)
Feb 09, 2018	27.97	28.63	27.05	28.00	274,829	+0.25(+0.90%)
Feb 08, 2018	27.78	28.37	27.32	27.75	181,343	+0.03(+0.11%)
Feb 07, 2018	28.82	29.83	27.75	27.72	214,827	-1.16(-4.02%)
Feb 06, 2018	26.26	29.15	26.00	28.88	338,142	+1.47(+5.36%)
Feb 05, 2018	28.00	28.10	27.07	27.41	411,522	-1.20(-4.19%)
Feb 02, 2018	29.60	29.70	28.12	28.61	452,957	-1.19(-3.99%)

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.