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

Appian Corp Cl A (NQ: APPN )

35.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
May 28, 2021 89.25 97.76 89.17 90.48 1,281,416 +2.12(+2.40%)
May 27, 2021 85.85 88.83 83.99 88.36 587,644 +2.54(+2.96%)
May 26, 2021 83.47 86.70 83.47 85.82 676,103 +2.76(+3.32%)
May 25, 2021 86.00 86.60 82.50 83.06 610,890 -1.03(-1.22%)
May 24, 2021 82.95 85.25 81.56 84.09 607,954 +1.77(+2.15%)
May 21, 2021 85.38 85.38 82.07 82.32 859,842 -1.68(-2.00%)
May 20, 2021 85.15 85.42 81.36 84.00 995,203 +1.57(+1.90%)
May 19, 2021 80.00 83.82 78.00 82.43 808,381 -0.81(-0.97%)
May 18, 2021 82.69 86.56 80.94 83.24 930,707 +1.74(+2.13%)
May 17, 2021 82.80 82.80 78.43 81.50 784,207 -1.76(-2.11%)
May 14, 2021 78.99 85.66 78.02 83.26 2,033,288 +5.77(+7.45%)
May 13, 2021 83.65 85.85 75.45 77.49 1,343,008 -5.18(-6.27%)
May 12, 2021 85.94 87.22 80.51 82.67 1,107,514 -6.10(-6.87%)
May 11, 2021 80.32 92.94 80.03 88.77 1,535,880 +1.57(+1.80%)
May 10, 2021 87.30 90.62 83.51 87.20 1,487,902 -1.07(-1.21%)
May 07, 2021 87.00 98.95 86.00 88.27 2,969,240 -10.66(-10.78%)
May 06, 2021 101.15 101.15 94.95 98.93 1,475,708 -3.38(-3.30%)
May 05, 2021 106.94 109.47 100.45 102.31 827,290 -3.97(-3.74%)
May 04, 2021 111.79 113.00 105.32 106.28 1,311,507 -9.21(-7.97%)
May 03, 2021 121.99 122.77 115.27 115.49 586,653 -5.69(-4.70%)
Apr 30, 2021 124.93 127.85 119.62 121.18 1,022,900 -5.82(-4.58%)
Apr 29, 2021 136.12 136.75 125.76 127.00 530,378 -8.46(-6.25%)
Apr 28, 2021 134.99 138.50 132.12 135.46 356,512 +0.11(+0.08%)
Apr 27, 2021 137.60 138.90 134.21 135.35 356,829 -1.11(-0.81%)
Apr 26, 2021 130.49 137.45 129.00 136.46 496,526 +7.00(+5.41%)
Apr 23, 2021 124.00 130.93 122.39 129.46 637,100 +5.66(+4.57%)
Apr 22, 2021 125.73 127.94 121.33 123.80 509,452 -0.49(-0.39%)
Apr 21, 2021 118.51 124.65 114.45 124.29 489,085 +3.97(+3.30%)
Apr 20, 2021 125.50 126.25 117.28 120.32 845,110 -5.55(-4.41%)
Apr 19, 2021 133.49 135.98 124.64 125.87 841,136 -9.36(-6.92%)
Apr 16, 2021 138.03 138.20 132.08 135.23 469,800 -2.36(-1.72%)
Apr 15, 2021 136.94 139.27 133.65 137.59 505,317 +2.97(+2.21%)
Apr 14, 2021 138.23 142.96 133.24 134.62 651,942 -3.09(-2.24%)
Apr 13, 2021 131.50 139.08 130.34 137.71 565,881 +8.01(+6.18%)
Apr 12, 2021 132.32 132.39 127.54 129.70 550,050 -4.47(-3.33%)
Apr 09, 2021 132.71 134.43 128.40 134.17 416,400 -1.00(-0.74%)
Apr 08, 2021 133.21 137.00 131.30 135.17 543,787 +4.74(+3.63%)
Apr 07, 2021 135.79 137.27 129.34 130.43 485,344 -6.32(-4.62%)
Apr 06, 2021 135.32 139.77 132.98 136.75 407,897 +2.59(+1.93%)
Apr 05, 2021 139.00 141.00 130.44 134.16 519,905 -3.11(-2.27%)
Apr 01, 2021 139.35 143.91 136.29 137.27 902,100 +4.32(+3.25%)
Mar 31, 2021 131.11 134.18 128.16 132.95 674,396 +5.60(+4.40%)
Mar 30, 2021 123.66 130.33 118.11 127.35 1,064,350 +0.70(+0.55%)
Mar 29, 2021 137.68 138.00 122.53 126.65 1,256,907 -14.01(-9.96%)
Mar 26, 2021 143.35 144.20 131.93 140.66 664,500 -1.22(-0.86%)
Mar 25, 2021 134.79 144.17 133.55 141.88 614,516 +2.00(+1.43%)
Mar 24, 2021 154.61 155.26 139.04 139.88 777,281 -13.06(-8.54%)
Mar 23, 2021 158.11 161.03 152.00 152.94 571,316 -7.15(-4.47%)
Mar 22, 2021 154.18 163.28 153.71 160.09 797,516 +8.43(+5.56%)
Mar 19, 2021 150.29 155.32 147.47 151.66 1,366,400 +3.23(+2.18%)
Mar 18, 2021 162.29 163.49 146.81 148.43 1,431,170 -18.73(-11.20%)
Mar 17, 2021 163.01 168.42 153.01 167.16 842,717 -0.02(-0.01%)
Mar 16, 2021 171.50 173.00 162.46 167.18 533,588 -2.94(-1.73%)
Mar 15, 2021 175.76 176.27 168.62 170.12 494,415 -3.76(-2.16%)
Mar 12, 2021 166.52 175.93 163.18 173.88 1,083,100 -0.04(-0.02%)
Mar 11, 2021 162.00 175.35 160.59 173.92 1,424,348 +19.13(+12.36%)
Mar 10, 2021 157.23 165.00 151.80 154.79 987,116 +5.09(+3.40%)
Mar 09, 2021 143.15 155.42 142.50 149.70 1,392,982 +12.56(+9.16%)
Mar 08, 2021 144.95 152.00 136.03 137.14 1,076,284 -7.86(-5.42%)
Mar 05, 2021 152.71 154.88 133.76 145.00 2,300,600 -7.10(-4.67%)
Mar 04, 2021 160.51 171.99 144.32 152.10 2,055,268 -5.25(-3.34%)
Mar 03, 2021 178.22 180.34 156.34 157.35 1,191,392 -20.99(-11.77%)
Mar 02, 2021 189.12 189.50 177.78 178.34 664,665 -8.64(-4.62%)
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.