Indicators

Appian Corp Cl A (NQ: APPN )

36.73 -0.71 (-1.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	38.66	38.98	37.55	37.66	288,333	-1.21(-3.11%)
Dec 28, 2023	38.76	39.57	38.61	38.87	241,174	-0.13(-0.33%)
Dec 27, 2023	39.79	40.00	38.64	39.00	292,640	-0.67(-1.69%)
Dec 26, 2023	39.54	39.81	39.27	39.67	192,058	+0.01(+0.03%)
Dec 22, 2023	40.18	40.53	39.22	39.66	308,235	-0.37(-0.92%)
Dec 21, 2023	38.40	40.15	37.80	40.03	736,214	+2.08(+5.48%)
Dec 20, 2023	38.94	39.90	37.90	37.95	490,980	-1.13(-2.89%)
Dec 19, 2023	39.15	40.40	38.91	39.08	508,267	+0.44(+1.14%)
Dec 18, 2023	38.30	38.81	37.64	38.64	506,623	+0.32(+0.84%)
Dec 15, 2023	37.71	38.77	37.31	38.32	1,306,165	+0.92(+2.46%)
Dec 14, 2023	37.51	39.09	37.07	37.40	586,556	+0.55(+1.49%)
Dec 13, 2023	35.78	36.89	34.54	36.85	673,860	+1.05(+2.93%)
Dec 12, 2023	36.61	36.61	35.70	35.80	459,988	-0.81(-2.21%)
Dec 11, 2023	36.10	37.27	35.64	36.61	361,683	+0.07(+0.19%)
Dec 08, 2023	35.79	36.70	35.38	36.54	289,999	+0.31(+0.86%)
Dec 07, 2023	37.82	37.88	36.18	36.23	345,620	-1.79(-4.71%)
Dec 06, 2023	38.48	39.00	37.74	38.02	342,589	-0.40(-1.04%)
Dec 05, 2023	38.01	38.60	37.32	38.42	381,115	+0.32(+0.84%)
Dec 04, 2023	37.36	38.44	37.24	38.10	353,575	+0.41(+1.09%)

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.