Indicators

Appian Corp Cl A (NQ: APPN )

31.84 +0.81 (+2.63%)

Streaming Delayed Price Updated: 1:17 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	41.62	42.35	41.19	41.45	265,735	-0.36(-0.86%)
Feb 27, 2023	43.33	43.58	41.68	41.81	261,615	-0.63(-1.48%)
Feb 24, 2023	42.58	43.15	42.09	42.44	301,015	-1.66(-3.76%)
Feb 23, 2023	44.23	44.56	42.90	44.10	334,215	+0.42(+0.96%)
Feb 22, 2023	43.63	44.66	42.99	43.68	408,555	+1.04(+2.44%)
Feb 21, 2023	45.13	46.16	42.41	42.64	523,238	-3.32(-7.22%)
Feb 17, 2023	46.45	47.71	45.05	45.96	806,614	+1.10(+2.45%)
Feb 16, 2023	43.13	45.92	42.69	44.86	1,024,980	+0.64(+1.45%)
Feb 15, 2023	41.77	44.25	41.77	44.22	463,040	+2.35(+5.61%)
Feb 14, 2023	40.31	42.40	39.39	41.87	366,010	+1.47(+3.64%)
Feb 13, 2023	41.00	41.44	40.23	40.40	287,496	-0.24(-0.59%)
Feb 10, 2023	41.01	41.98	40.40	40.64	395,336	-1.00(-2.40%)
Feb 09, 2023	43.53	44.24	41.60	41.64	373,179	-1.15(-2.69%)
Feb 08, 2023	43.60	44.41	42.73	42.79	298,804	-0.63(-1.45%)
Feb 07, 2023	42.61	43.62	41.56	43.42	413,910	+0.73(+1.71%)
Feb 06, 2023	42.85	44.08	42.25	42.69	321,717	-1.00(-2.29%)
Feb 03, 2023	43.93	45.36	43.14	43.69	326,192	-1.98(-4.34%)
Feb 02, 2023	45.00	46.44	44.89	45.67	469,142	+2.23(+5.13%)

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.