Indicators

Appian Corp Cl A (NQ: APPN )

31.66 -0.44 (-1.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.