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 (%)
Jun 28, 2019	36.08	36.87	35.75	36.07	4,969,100	-0.01(-0.03%)
Jun 27, 2019	34.35	36.24	34.31	36.08	890,780	+1.75(+5.10%)
Jun 26, 2019	35.27	35.99	34.01	34.33	494,473	-0.84(-2.39%)
Jun 25, 2019	36.91	37.28	35.07	35.17	534,582	-1.62(-4.40%)
Jun 24, 2019	39.69	39.69	36.56	36.79	808,757	-2.96(-7.45%)
Jun 21, 2019	38.67	39.91	38.14	39.75	1,967,100	+0.92(+2.37%)
Jun 20, 2019	38.00	39.05	37.82	38.83	642,390	+1.07(+2.83%)
Jun 19, 2019	37.00	37.80	36.35	37.76	605,264	+0.96(+2.61%)
Jun 18, 2019	34.97	37.12	34.81	36.80	984,750	+2.12(+6.11%)
Jun 17, 2019	32.57	34.88	32.29	34.68	695,521	+2.18(+6.71%)
Jun 14, 2019	32.36	32.70	31.96	32.50	437,300	-0.10(-0.31%)
Jun 13, 2019	32.11	32.88	31.68	32.60	466,156	+0.54(+1.68%)
Jun 12, 2019	31.16	32.26	31.16	32.06	412,936	+0.70(+2.23%)
Jun 11, 2019	32.60	32.60	30.43	31.36	946,690	-0.91(-2.82%)
Jun 10, 2019	33.06	34.13	32.19	32.27	548,374	-0.51(-1.56%)
Jun 07, 2019	34.23	34.68	32.00	32.78	888,600	-1.44(-4.21%)
Jun 06, 2019	34.06	34.48	33.15	34.22	326,818	-0.51(-1.47%)
Jun 05, 2019	34.54	34.79	33.04	34.73	445,460	+0.37(+1.08%)
Jun 04, 2019	33.92	34.56	33.46	34.36	507,831	+1.06(+3.18%)

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.