Indicators

Appian Corp Cl A (NQ: APPN )

37.56 +1.36 (+3.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	36.54	38.13	36.03	37.56	380,380	+1.36(+3.76%)
Apr 25, 2024	35.87	36.41	35.06	36.20	512,207	-0.46(-1.25%)
Apr 24, 2024	36.63	37.27	36.47	36.66	267,669	+0.07(+0.19%)
Apr 23, 2024	35.02	37.09	34.78	36.59	379,960	+1.47(+4.19%)
Apr 22, 2024	34.78	35.49	34.21	35.12	410,493	+0.57(+1.65%)
Apr 19, 2024	34.65	35.20	34.03	34.55	496,218	-0.31(-0.89%)
Apr 18, 2024	35.36	35.84	34.29	34.86	635,396	-0.53(-1.50%)
Apr 17, 2024	36.58	37.92	35.35	35.39	543,934	-1.13(-3.09%)
Apr 16, 2024	37.54	38.51	36.22	36.52	792,073	-1.47(-3.87%)
Apr 15, 2024	38.46	38.62	37.55	37.99	954,929	-0.48(-1.25%)
Apr 12, 2024	39.09	39.37	38.00	38.47	492,909	-1.19(-3.00%)
Apr 11, 2024	39.75	39.95	38.45	39.66	419,111	+0.26(+0.66%)
Apr 10, 2024	39.48	39.60	38.52	39.40	461,093	-1.72(-4.18%)
Apr 09, 2024	40.32	42.17	40.17	41.12	413,392	+1.30(+3.26%)
Apr 08, 2024	38.52	39.87	38.18	39.82	346,545	+1.79(+4.71%)
Apr 05, 2024	37.11	38.11	37.02	38.03	321,518	+0.78(+2.09%)
Apr 04, 2024	38.24	38.77	36.75	37.25	476,403	-0.26(-0.69%)
Apr 03, 2024	37.12	37.71	36.90	37.51	299,469	+0.02(+0.05%)
Apr 02, 2024	36.79	37.49	36.22	37.49	404,003	-0.33(-0.87%)

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.