Skip to main content

Appian Corp Cl A (NQ: APPN )

40.04 +0.82 (+2.09%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 41.15 43.25 41.15 42.83 757,545 +1.37(+3.30%)
May 30, 2023 41.21 41.92 40.83 41.46 240,105 +0.90(+2.22%)
May 26, 2023 40.15 41.46 40.15 40.56 224,815 +0.33(+0.82%)
May 25, 2023 41.58 41.99 40.06 40.23 209,956 -0.68(-1.66%)
May 24, 2023 39.97 41.12 39.89 40.91 349,784 +0.50(+1.24%)
May 23, 2023 41.05 41.90 40.37 40.41 243,137 -0.72(-1.75%)
May 22, 2023 39.27 41.67 39.08 41.13 380,728 +1.91(+4.87%)
May 19, 2023 39.37 39.44 38.88 39.22 363,573 -0.02(-0.05%)
May 18, 2023 37.98 39.36 37.52 39.24 368,534 +1.38(+3.65%)
May 17, 2023 36.00 37.99 35.58 37.86 317,784 +1.96(+5.46%)
May 16, 2023 35.68 36.00 35.28 35.90 197,007 -0.16(-0.44%)
May 15, 2023 35.32 36.28 35.00 36.06 182,643 +0.60(+1.69%)
May 12, 2023 36.41 36.68 35.02 35.46 303,145 -1.24(-3.38%)
May 11, 2023 37.18 37.30 35.90 36.70 276,817 -0.77(-2.05%)
May 10, 2023 37.44 38.23 35.89 37.47 762,795 +1.83(+5.13%)
May 09, 2023 35.15 36.60 34.42 35.64 608,341 +0.14(+0.39%)
May 08, 2023 33.93 35.66 33.93 35.50 309,731 +1.54(+4.53%)
May 05, 2023 34.30 34.86 33.89 33.96 326,813 +0.23(+0.68%)
May 04, 2023 35.23 35.27 32.82 33.73 724,213 -1.44(-4.09%)
May 03, 2023 36.48 37.35 35.00 35.17 661,685 -1.14(-3.14%)
May 02, 2023 37.89 38.06 36.31 36.31 327,641 -1.81(-4.75%)
May 01, 2023 37.38 38.41 37.00 38.12 331,912 +0.57(+1.52%)
Apr 28, 2023 36.81 37.74 35.77 37.55 283,894 +0.72(+1.95%)
Apr 27, 2023 36.19 37.14 35.72 36.83 213,641 +1.05(+2.93%)
Apr 26, 2023 36.51 37.00 35.58 35.78 215,835 -0.11(-0.31%)
Apr 25, 2023 37.79 37.79 35.76 35.89 339,657 -2.39(-6.24%)
Apr 24, 2023 39.84 40.00 37.54 38.28 322,090 -1.72(-4.30%)
Apr 21, 2023 39.77 40.27 39.61 40.00 174,905 +0.09(+0.23%)
Apr 20, 2023 39.82 40.41 39.60 39.91 190,715 -0.60(-1.48%)
Apr 19, 2023 40.09 40.87 39.76 40.51 155,877 -0.20(-0.49%)
Apr 18, 2023 41.21 41.21 40.26 40.71 195,470 +0.19(+0.47%)
Apr 17, 2023 40.30 40.86 40.19 40.52 176,759 +0.16(+0.40%)
Apr 14, 2023 41.33 41.47 39.76 40.36 199,488 -1.30(-3.12%)
Apr 13, 2023 40.81 41.85 40.81 41.66 267,894 +1.31(+3.25%)
Apr 12, 2023 42.29 42.65 40.19 40.35 257,467 -1.03(-2.49%)
Apr 11, 2023 41.82 42.02 40.23 41.38 252,032 -0.53(-1.26%)
Apr 10, 2023 41.56 41.92 40.23 41.91 276,868 -0.27(-0.64%)
Apr 06, 2023 40.98 42.40 40.49 42.18 271,992 +1.34(+3.27%)
Apr 05, 2023 43.26 43.26 40.45 40.84 227,032 -2.73(-6.28%)
Apr 04, 2023 44.17 44.50 43.19 43.58 204,216 -0.41(-0.94%)
Apr 03, 2023 43.93 44.50 43.01 43.99 226,614 -0.39(-0.87%)
Mar 31, 2023 42.58 45.00 42.58 44.38 364,864 +2.07(+4.89%)
Mar 30, 2023 42.49 43.01 41.67 42.31 185,946 +0.31(+0.74%)
Mar 29, 2023 41.06 42.25 40.57 42.00 241,418 +1.67(+4.14%)
Mar 28, 2023 40.29 40.39 39.83 40.33 164,330 -0.28(-0.69%)
Mar 27, 2023 40.53 41.00 39.84 40.61 168,731 +0.41(+1.02%)
Mar 24, 2023 40.26 40.75 38.77 40.20 324,860 -0.47(-1.16%)
Mar 23, 2023 40.25 41.65 40.08 40.67 235,549 +0.94(+2.37%)
Mar 22, 2023 41.44 41.56 39.72 39.73 159,959 -1.84(-4.43%)
Mar 21, 2023 41.08 41.85 40.76 41.57 241,604 +0.96(+2.36%)
Mar 20, 2023 41.50 41.51 39.93 40.61 227,350 -0.98(-2.36%)
Mar 17, 2023 42.76 42.76 41.01 41.59 529,021 -1.14(-2.67%)
Mar 16, 2023 40.96 43.16 40.87 42.73 321,502 +1.52(+3.69%)
Mar 15, 2023 40.10 41.41 39.86 41.21 299,580 +0.24(+0.59%)
Mar 14, 2023 41.08 42.00 40.41 40.97 297,716 +0.92(+2.30%)
Mar 13, 2023 38.95 41.03 38.14 40.05 323,397 +0.30(+0.75%)
Mar 10, 2023 40.45 40.45 38.40 39.75 633,517 -1.03(-2.53%)
Mar 09, 2023 42.86 43.93 40.78 40.78 283,801 -2.13(-4.96%)
Mar 08, 2023 43.55 43.76 42.69 42.91 246,288 -0.66(-1.51%)
Mar 07, 2023 44.50 45.10 43.26 43.57 286,386 -0.90(-2.02%)
Mar 06, 2023 45.01 45.73 44.07 44.47 350,257 -0.17(-0.38%)
Mar 03, 2023 43.24 44.92 43.24 44.64 296,939 +1.90(+4.45%)
Mar 02, 2023 40.91 42.80 40.08 42.74 285,442 +1.55(+3.76%)
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.