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 (%)
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%)

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.