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 (%)
Sep 30, 2019	46.29	48.05	45.99	47.50	433,379	+1.27(+2.75%)
Sep 27, 2019	48.55	48.55	45.08	46.23	733,500	-2.15(-4.44%)
Sep 26, 2019	50.71	50.90	47.29	48.38	561,913	-2.08(-4.12%)
Sep 25, 2019	48.55	51.14	47.82	50.46	792,596	+1.71(+3.51%)
Sep 24, 2019	48.89	49.61	47.60	48.75	652,353	+0.40(+0.83%)
Sep 23, 2019	48.68	49.23	47.49	48.35	420,404	-0.30(-0.62%)
Sep 20, 2019	47.45	49.07	47.06	48.65	1,291,400	+1.08(+2.27%)
Sep 19, 2019	48.30	49.08	47.30	47.57	473,540	-0.63(-1.31%)
Sep 18, 2019	48.54	48.85	46.45	48.20	608,366	-0.78(-1.59%)
Sep 17, 2019	48.40	49.24	48.29	48.98	535,295	+0.93(+1.94%)
Sep 16, 2019	46.62	48.63	46.05	48.05	652,975	+0.55(+1.16%)
Sep 13, 2019	48.51	48.85	46.59	47.50	900,900	-1.16(-2.38%)
Sep 12, 2019	49.47	50.41	48.57	48.66	585,876	-0.42(-0.86%)
Sep 11, 2019	48.60	49.79	47.35	49.08	668,330	+0.96(+2.00%)
Sep 10, 2019	48.64	49.24	47.58	48.12	988,073	-0.88(-1.80%)
Sep 09, 2019	52.59	52.59	48.20	49.00	1,969,031	-3.60(-6.84%)
Sep 06, 2019	55.39	55.90	52.09	52.60	1,089,800	-2.70(-4.88%)
Sep 05, 2019	55.85	56.55	52.61	55.30	2,730,142	-2.70(-4.66%)
Sep 04, 2019	57.65	58.91	57.08	58.00	541,102	+0.71(+1.24%)

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.