Skip to main content

Appian Corp Cl A (NQ: APPN )

39.95 +0.73 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 38.66 38.98 37.55 37.66 288,333 -1.21(-3.11%)
Dec 28, 2023 38.76 39.57 38.61 38.87 241,174 -0.13(-0.33%)
Dec 27, 2023 39.79 40.00 38.64 39.00 292,640 -0.67(-1.69%)
Dec 26, 2023 39.54 39.81 39.27 39.67 192,058 +0.01(+0.03%)
Dec 22, 2023 40.18 40.53 39.22 39.66 308,235 -0.37(-0.92%)
Dec 21, 2023 38.40 40.15 37.80 40.03 736,214 +2.08(+5.48%)
Dec 20, 2023 38.94 39.90 37.90 37.95 490,980 -1.13(-2.89%)
Dec 19, 2023 39.15 40.40 38.91 39.08 508,267 +0.44(+1.14%)
Dec 18, 2023 38.30 38.81 37.64 38.64 506,623 +0.32(+0.84%)
Dec 15, 2023 37.71 38.77 37.31 38.32 1,306,165 +0.92(+2.46%)
Dec 14, 2023 37.51 39.09 37.07 37.40 586,556 +0.55(+1.49%)
Dec 13, 2023 35.78 36.89 34.54 36.85 673,860 +1.05(+2.93%)
Dec 12, 2023 36.61 36.61 35.70 35.80 459,988 -0.81(-2.21%)
Dec 11, 2023 36.10 37.27 35.64 36.61 361,683 +0.07(+0.19%)
Dec 08, 2023 35.79 36.70 35.38 36.54 289,999 +0.31(+0.86%)
Dec 07, 2023 37.82 37.88 36.18 36.23 345,620 -1.79(-4.71%)
Dec 06, 2023 38.48 39.00 37.74 38.02 342,589 -0.40(-1.04%)
Dec 05, 2023 38.01 38.60 37.32 38.42 381,115 +0.32(+0.84%)
Dec 04, 2023 37.36 38.44 37.24 38.10 353,575 +0.41(+1.09%)
Dec 01, 2023 36.33 37.83 36.13 37.69 488,489 +1.45(+4.00%)
Nov 30, 2023 36.54 37.24 35.95 36.24 590,130 +0.00(+0.00%)
Nov 29, 2023 35.97 37.29 35.97 36.24 484,115 +0.96(+2.72%)
Nov 28, 2023 35.52 35.97 35.11 35.28 445,907 -0.28(-0.79%)
Nov 27, 2023 35.86 36.25 35.51 35.56 343,938 -0.63(-1.74%)
Nov 24, 2023 35.88 36.28 35.60 36.19 131,761 +0.13(+0.36%)
Nov 22, 2023 37.24 37.86 35.90 36.06 408,909 -0.96(-2.59%)
Nov 21, 2023 37.31 37.61 36.06 37.02 334,692 -0.58(-1.54%)
Nov 20, 2023 36.97 38.83 36.62 37.60 470,925 +0.85(+2.31%)
Nov 17, 2023 36.81 37.05 36.28 36.75 612,563 +0.10(+0.27%)
Nov 16, 2023 38.47 38.54 36.37 36.65 449,180 -2.13(-5.49%)
Nov 15, 2023 38.07 40.67 38.07 38.78 523,444 +0.87(+2.29%)
Nov 14, 2023 37.28 38.67 37.18 37.91 552,909 +2.12(+5.92%)
Nov 13, 2023 36.00 36.10 35.39 35.79 253,915 -0.42(-1.16%)
Nov 10, 2023 35.41 36.37 35.33 36.21 425,977 +0.60(+1.68%)
Nov 09, 2023 38.45 38.50 35.42 35.61 450,087 -2.59(-6.78%)
Nov 08, 2023 38.09 38.27 36.93 38.20 328,332 -0.05(-0.13%)
Nov 07, 2023 39.14 40.44 37.85 38.25 769,033 +0.85(+2.27%)
Nov 06, 2023 39.71 39.81 37.08 37.40 604,723 -2.50(-6.27%)
Nov 03, 2023 38.95 40.50 38.20 39.90 879,035 -1.82(-4.36%)
Nov 02, 2023 39.99 42.99 39.99 41.72 481,694 +2.59(+6.62%)
Nov 01, 2023 39.41 39.59 38.41 39.13 261,488 -0.33(-0.84%)
Oct 31, 2023 39.26 40.29 38.57 39.46 309,541 +0.23(+0.59%)
Oct 30, 2023 40.25 40.53 39.20 39.23 186,580 -0.75(-1.88%)
Oct 27, 2023 40.22 40.58 39.67 39.98 181,204 -0.08(-0.20%)
Oct 26, 2023 40.55 40.95 39.16 40.06 194,960 -0.23(-0.57%)
Oct 25, 2023 41.20 41.35 40.17 40.29 400,054 -1.31(-3.15%)
Oct 24, 2023 40.84 42.59 40.84 41.60 240,588 +0.93(+2.29%)
Oct 23, 2023 40.49 41.62 39.71 40.67 206,464 -0.38(-0.93%)
Oct 20, 2023 42.86 42.86 40.84 41.05 613,123 -1.60(-3.75%)
Oct 19, 2023 42.28 43.64 41.77 42.65 505,087 +0.71(+1.69%)
Oct 18, 2023 43.32 43.55 41.78 41.94 162,375 -1.78(-4.07%)
Oct 17, 2023 42.04 44.28 42.04 43.72 277,405 +0.91(+2.13%)
Oct 16, 2023 41.50 43.17 41.38 42.81 178,715 +1.54(+3.73%)
Oct 13, 2023 41.66 41.79 41.19 41.27 309,914 -0.55(-1.32%)
Oct 12, 2023 42.41 42.70 41.45 41.82 319,991 -1.29(-2.99%)
Oct 11, 2023 43.40 44.26 42.34 43.11 255,735 +0.00(+0.00%)
Oct 10, 2023 42.80 44.45 42.80 43.11 332,357 +0.47(+1.10%)
Oct 09, 2023 41.63 43.10 41.46 42.64 205,801 +0.18(+0.42%)
Oct 06, 2023 40.51 42.50 40.35 42.46 277,019 +1.18(+2.86%)
Oct 05, 2023 43.08 43.09 41.10 41.28 327,641 -2.06(-4.75%)
Oct 04, 2023 42.47 43.78 42.10 43.34 221,543 +1.03(+2.43%)
Oct 03, 2023 44.04 44.44 42.12 42.31 177,454 -2.24(-5.03%)
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.