Indicators

Appian Corp Cl A (NQ: APPN )

32.24 +0.58 (+1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	36.71	36.94	36.12	36.49	369,520	-0.42(-1.14%)
Feb 27, 2019	36.66	37.34	36.54	36.91	296,884	+0.12(+0.33%)
Feb 26, 2019	35.70	37.07	35.54	36.79	591,519	+0.42(+1.15%)
Feb 25, 2019	36.00	36.46	35.43	36.37	678,489	+0.79(+2.22%)
Feb 22, 2019	36.50	36.72	33.50	35.58	1,859,900	-3.17(-8.18%)
Feb 21, 2019	38.12	39.17	38.11	38.75	713,240	+0.43(+1.12%)
Feb 20, 2019	38.34	39.14	38.08	38.32	541,236	+0.05(+0.13%)
Feb 19, 2019	38.80	39.52	37.74	38.27	808,852	-0.70(-1.80%)
Feb 15, 2019	38.75	38.98	38.08	38.97	572,900	+0.50(+1.30%)
Feb 14, 2019	37.06	39.13	37.05	38.47	734,231	+1.32(+3.55%)
Feb 13, 2019	37.84	38.23	37.01	37.15	703,910	-0.23(-0.62%)
Feb 12, 2019	36.13	37.40	35.40	37.38	820,393	+1.61(+4.50%)
Feb 11, 2019	37.02	37.67	35.60	35.77	1,210,263	-1.01(-2.75%)
Feb 08, 2019	34.73	36.90	34.29	36.78	1,836,000	+2.59(+7.58%)
Feb 07, 2019	31.70	35.00	31.31	34.19	2,382,510	+2.14(+6.68%)
Feb 06, 2019	32.40	32.75	31.80	32.05	166,482	-0.37(-1.14%)
Feb 05, 2019	32.56	32.65	32.02	32.42	331,557	+0.22(+0.68%)
Feb 04, 2019	31.72	32.45	31.72	32.20	345,424	+0.51(+1.61%)

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.