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 (%)
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%)
Oct 02, 2023 45.45 45.91 44.05 44.55 158,287 -1.06(-2.32%)
Sep 29, 2023 45.13 46.56 45.01 45.61 229,454 +0.98(+2.20%)
Sep 28, 2023 42.90 45.19 42.45 44.63 226,087 +1.47(+3.41%)
Sep 27, 2023 42.76 43.63 42.27 43.16 177,400 +0.76(+1.79%)
Sep 26, 2023 42.87 43.36 42.21 42.40 178,615 -0.79(-1.83%)
Sep 25, 2023 42.50 43.55 43.04 43.19 154,568 +0.26(+0.61%)
Sep 22, 2023 43.47 43.62 42.53 42.93 145,815 -0.11(-0.26%)
Sep 21, 2023 43.46 43.72 42.75 43.04 237,362 -1.25(-2.82%)
Sep 20, 2023 45.65 46.25 44.26 44.29 178,774 -1.07(-2.36%)
Sep 19, 2023 46.14 46.14 44.38 45.36 301,828 -1.03(-2.22%)
Sep 18, 2023 45.89 47.24 45.45 46.39 299,722 +0.50(+1.09%)
Sep 15, 2023 46.48 46.48 44.96 45.89 503,500 -0.79(-1.69%)
Sep 14, 2023 47.23 47.72 45.94 46.68 245,131 -0.55(-1.16%)
Sep 13, 2023 47.46 47.78 46.65 47.23 213,194 -0.43(-0.90%)
Sep 12, 2023 49.51 49.99 47.57 47.66 172,231 -2.37(-4.74%)
Sep 11, 2023 51.92 51.92 49.74 50.03 353,432 -1.57(-3.04%)
Sep 08, 2023 52.00 52.68 51.56 51.60 252,081 -0.44(-0.85%)
Sep 07, 2023 49.04 52.99 48.18 52.04 334,962 +2.35(+4.73%)
Sep 06, 2023 49.12 49.72 48.78 49.69 147,723 +0.62(+1.26%)
Sep 05, 2023 49.03 49.49 48.77 49.07 165,429 -0.48(-0.97%)
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.