Skip to main content

Appian Corp Cl A (NQ: APPN )

40.65 +1.43 (+3.65%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 49.90 51.64 49.90 51.52 221,009 +1.76(+3.54%)
Jul 28, 2023 48.65 49.98 48.65 49.76 185,969 +2.24(+4.71%)
Jul 27, 2023 50.00 50.00 47.01 47.52 192,896 -1.55(-3.16%)
Jul 26, 2023 48.17 49.32 47.95 49.07 234,740 +0.48(+0.99%)
Jul 25, 2023 48.29 49.16 48.00 48.59 143,795 +0.46(+0.96%)
Jul 24, 2023 48.89 49.30 47.66 48.13 164,202 -0.41(-0.85%)
Jul 21, 2023 49.27 49.66 48.13 48.55 217,427 +0.20(+0.40%)
Jul 20, 2023 51.01 51.05 47.94 48.35 241,745 -3.00(-5.84%)
Jul 19, 2023 52.00 52.66 50.83 51.35 168,098 -0.22(-0.43%)
Jul 18, 2023 51.18 51.86 50.85 51.57 156,081 +0.35(+0.68%)
Jul 17, 2023 50.38 51.64 50.20 51.22 150,713 +0.76(+1.51%)
Jul 14, 2023 51.65 52.19 49.95 50.46 253,880 -1.37(-2.64%)
Jul 13, 2023 50.59 52.59 50.59 51.83 217,795 +1.46(+2.90%)
Jul 12, 2023 52.00 52.13 49.64 50.37 291,472 -0.64(-1.25%)
Jul 11, 2023 50.60 51.26 50.06 51.01 253,376 +0.65(+1.29%)
Jul 10, 2023 48.14 50.36 48.12 50.36 265,654 +1.84(+3.79%)
Jul 07, 2023 48.02 49.47 48.02 48.52 291,223 +0.76(+1.59%)
Jul 06, 2023 47.70 47.85 46.30 47.76 186,289 -0.76(-1.57%)
Jul 05, 2023 47.61 48.98 47.23 48.52 178,257 +0.19(+0.39%)
Jul 03, 2023 47.49 48.41 47.27 48.33 95,376 +0.73(+1.53%)
Jun 30, 2023 48.52 48.99 47.44 47.60 185,459 -0.36(-0.75%)
Jun 29, 2023 48.00 48.69 47.50 47.96 165,028 -0.27(-0.56%)
Jun 28, 2023 47.16 49.09 47.01 48.23 181,617 +1.01(+2.14%)
Jun 27, 2023 46.52 47.71 46.17 47.22 191,047 +1.11(+2.41%)
Jun 26, 2023 46.99 47.92 45.97 46.11 183,496 -1.18(-2.50%)
Jun 23, 2023 47.19 47.80 47.01 47.29 404,355 -0.97(-2.01%)
Jun 22, 2023 48.08 49.55 47.38 48.26 390,136 -0.01(-0.02%)
Jun 21, 2023 51.96 51.96 48.22 48.27 571,388 -3.69(-7.10%)
Jun 20, 2023 52.04 52.84 50.70 51.96 370,169 -0.61(-1.16%)
Jun 16, 2023 53.93 54.00 51.90 52.57 600,607 -0.70(-1.31%)
Jun 15, 2023 51.84 53.45 51.51 53.27 393,760 +0.77(+1.47%)
Jun 14, 2023 53.91 54.26 52.16 52.50 597,790 -1.40(-2.59%)
Jun 13, 2023 50.00 54.03 49.90 53.90 580,222 +4.65(+9.43%)
Jun 12, 2023 48.75 49.70 48.65 49.25 467,944 +1.14(+2.37%)
Jun 09, 2023 47.98 50.14 47.58 48.11 482,059 +0.36(+0.75%)
Jun 08, 2023 46.01 48.01 45.02 47.75 438,254 +1.53(+3.31%)
Jun 07, 2023 46.79 47.99 45.90 46.22 714,045 +0.18(+0.39%)
Jun 06, 2023 43.87 46.56 43.81 46.04 603,078 +1.90(+4.30%)
Jun 05, 2023 45.03 45.42 43.53 44.14 347,299 -1.50(-3.29%)
Jun 02, 2023 45.00 46.30 44.66 45.64 454,468 +1.19(+2.68%)
Jun 01, 2023 42.34 44.81 41.78 44.45 407,958 +1.62(+3.78%)
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%)
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.