Indicators

Appian Corp Cl A (NQ: APPN )

32.43 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	59.01	61.41	58.29	60.96	584,097	+2.24(+3.81%)
Feb 25, 2022	58.78	58.85	56.59	58.72	479,700	+0.14(+0.24%)
Feb 24, 2022	48.89	58.98	48.73	58.58	681,047	+6.79(+13.11%)
Feb 23, 2022	53.91	54.00	51.03	51.79	633,294	-1.04(-1.97%)
Feb 22, 2022	55.18	55.54	52.34	52.83	592,020	-2.82(-5.07%)
Feb 18, 2022				55.65	0	+6.37(+12.93%)
Feb 17, 2022	53.90	54.40	48.30	49.28	1,185,398	-5.50(-10.04%)
Feb 16, 2022	56.37	56.37	53.93	54.78	560,130	-2.32(-4.06%)
Feb 15, 2022	55.38	57.28	54.69	57.10	334,189	+2.81(+5.18%)
Feb 14, 2022	54.00	56.84	53.91	54.29	401,479	-0.72(-1.31%)
Feb 11, 2022	56.64	58.78	54.20	55.01	438,505	-1.62(-2.86%)
Feb 10, 2022	57.08	59.33	55.87	56.63	581,107	-2.52(-4.26%)
Feb 09, 2022	56.80	59.34	56.42	59.15	419,899	+3.37(+6.04%)
Feb 08, 2022	54.78	56.59	54.32	55.78	306,371	+0.73(+1.33%)
Feb 07, 2022	54.82	58.11	54.33	55.05	408,550	+0.31(+0.57%)
Feb 04, 2022	53.48	56.18	52.97	54.74	512,417	+2.95(+5.70%)
Feb 03, 2022	52.51		51.34	51.79	657,005	-2.22(-4.11%)
Feb 02, 2022	59.35	59.35	53.20	54.01	585,791	-5.08(-8.60%)

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.