Skip to main content

Appian Corp Cl A (NQ: APPN )

40.67 +1.45 (+3.71%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 33.76 34.48 33.25 34.43 312,200 +0.90(+2.68%)
Mar 28, 2019 33.59 34.23 33.21 33.53 232,776 +0.06(+0.18%)
Mar 27, 2019 34.60 34.60 32.80 33.47 342,553 -1.13(-3.27%)
Mar 26, 2019 34.49 34.96 34.06 34.60 233,364 +0.26(+0.76%)
Mar 25, 2019 34.50 34.55 33.65 34.34 288,844 -0.37(-1.07%)
Mar 22, 2019 35.89 36.00 34.48 34.71 457,000 -1.36(-3.77%)
Mar 21, 2019 35.33 36.25 35.30 36.07 229,909 +0.60(+1.69%)
Mar 20, 2019 35.68 35.98 35.20 35.47 222,479 -0.19(-0.53%)
Mar 19, 2019 35.66 35.84 35.34 35.66 316,993 +0.13(+0.37%)
Mar 18, 2019 35.39 35.79 35.20 35.53 592,195 +0.13(+0.37%)
Mar 15, 2019 36.07 36.07 35.26 35.40 694,700 -0.50(-1.39%)
Mar 14, 2019 35.15 36.15 35.00 35.90 491,725 +0.54(+1.53%)
Mar 13, 2019 35.58 36.17 35.33 35.36 407,386 -0.14(-0.39%)
Mar 12, 2019 35.80 35.84 35.24 35.50 405,994 -0.23(-0.64%)
Mar 11, 2019 35.07 36.14 34.91 35.73 327,337 +0.70(+2.00%)
Mar 08, 2019 34.90 35.43 34.69 35.03 372,400 -0.50(-1.41%)
Mar 07, 2019 35.74 35.99 34.96 35.53 441,495 -0.41(-1.14%)
Mar 06, 2019 36.17 36.17 35.05 35.94 507,273 -0.33(-0.91%)
Mar 05, 2019 35.27 36.38 34.62 36.27 553,374 +1.01(+2.86%)
Mar 04, 2019 36.95 36.95 33.83 35.26 787,114 -1.45(-3.95%)
Mar 01, 2019 36.81 37.28 36.46 36.71 466,200 +0.22(+0.60%)
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%)
Feb 01, 2019 31.24 31.77 30.50 31.69 376,300 -0.50(-1.55%)
Jan 31, 2019 31.58 32.36 31.58 32.19 441,217 +0.64(+2.03%)
Jan 30, 2019 31.93 32.17 31.42 31.55 206,369 -0.11(-0.35%)
Jan 29, 2019 31.93 32.38 31.54 31.66 196,008 -0.17(-0.53%)
Jan 28, 2019 31.54 32.08 31.34 31.83 223,263 -0.07(-0.22%)
Jan 25, 2019 31.50 32.03 31.20 31.90 401,200 +0.72(+2.31%)
Jan 24, 2019 31.71 32.09 31.18 31.18 225,934 -0.39(-1.24%)
Jan 23, 2019 31.82 32.11 31.10 31.57 242,659 -0.21(-0.66%)
Jan 22, 2019 31.13 31.79 31.01 31.78 435,241 +0.62(+1.99%)
Jan 18, 2019 32.27 32.39 30.62 31.16 1,031,400 -0.39(-1.24%)
Jan 17, 2019 31.00 31.65 30.81 31.55 610,294 +0.53(+1.71%)
Jan 16, 2019 31.28 31.55 30.59 31.02 323,710 -0.03(-0.10%)
Jan 15, 2019 29.70 31.44 29.70 31.05 390,338 +1.41(+4.76%)
Jan 14, 2019 30.90 30.90 29.52 29.64 389,415 -1.29(-4.17%)
Jan 11, 2019 30.48 31.44 30.13 30.93 659,400 +0.58(+1.91%)
Jan 10, 2019 29.45 30.44 29.07 30.35 447,699 +0.83(+2.81%)
Jan 09, 2019 29.22 30.03 29.00 29.52 302,234 +0.35(+1.20%)
Jan 08, 2019 28.73 29.22 28.37 29.17 528,719 +0.85(+3.00%)
Jan 07, 2019 27.00 28.34 27.00 28.32 476,787 +1.41(+5.24%)
Jan 04, 2019 25.95 26.94 25.22 26.91 377,100 +1.30(+5.08%)
Jan 03, 2019 26.07 26.14 25.36 25.61 328,562 -0.89(-3.36%)
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.