Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	40.93	41.79	40.90	41.37	408,145	+0.45(+1.09%)
Jan 30, 2023	41.86	41.86	40.70	40.92	315,709	-0.86(-2.06%)
Jan 27, 2023	41.01	42.60	40.71	41.78	376,521	+0.52(+1.26%)
Jan 26, 2023	41.65	42.57	40.09	41.26	348,082	+0.69(+1.70%)
Jan 25, 2023	39.78	40.60	38.79	40.57	463,462	+0.26(+0.65%)
Jan 24, 2023	40.62	41.79	40.11	40.31	458,467	-0.36(-0.89%)
Jan 23, 2023	38.82	40.71	38.07	40.67	346,917	+2.06(+5.34%)
Jan 20, 2023	37.22	39.26	36.83	38.61	734,442	+1.99(+5.43%)
Jan 19, 2023	36.81	37.98	36.07	36.62	470,456	-0.73(-1.95%)
Jan 18, 2023	37.74	38.71	36.97	37.35	615,377	+0.21(+0.57%)
Jan 17, 2023	35.99	37.29	35.45	37.14	490,806	+1.69(+4.77%)
Jan 13, 2023	34.24	36.08	34.20	35.45	394,633	+0.76(+2.19%)
Jan 12, 2023	33.00	34.83	32.31	34.69	515,961	+2.00(+6.12%)
Jan 11, 2023	31.46	32.70	30.87	32.69	864,032	+1.57(+5.04%)
Jan 10, 2023	30.94	31.33	30.52	31.12	366,950	-0.16(-0.51%)
Jan 09, 2023	31.41	32.59	31.09	31.28	568,255	-0.36(-1.14%)
Jan 06, 2023	31.77	32.03	29.80	31.64	364,345	-0.10(-0.32%)
Jan 05, 2023	31.68	32.45	30.55	31.74	466,566	-0.50(-1.55%)
Jan 04, 2023	32.89	33.02	31.94	32.24	281,829	-0.16(-0.49%)

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.