Indicators

Appian Corp Cl A (NQ: APPN )

32.74 +0.76 (+2.39%)

Streaming Delayed Price Updated: 3:41 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	36.81	37.74	35.77	37.55	283,894	+0.72(+1.95%)
Apr 27, 2023	36.19	37.14	35.72	36.83	213,641	+1.05(+2.93%)
Apr 26, 2023	36.51	37.00	35.58	35.78	215,835	-0.11(-0.31%)
Apr 25, 2023	37.79	37.79	35.76	35.89	339,657	-2.39(-6.24%)
Apr 24, 2023	39.84	40.00	37.54	38.28	322,090	-1.72(-4.30%)
Apr 21, 2023	39.77	40.27	39.61	40.00	174,905	+0.09(+0.23%)
Apr 20, 2023	39.82	40.41	39.60	39.91	190,715	-0.60(-1.48%)
Apr 19, 2023	40.09	40.87	39.76	40.51	155,877	-0.20(-0.49%)
Apr 18, 2023	41.21	41.21	40.26	40.71	195,470	+0.19(+0.47%)
Apr 17, 2023	40.30	40.86	40.19	40.52	176,759	+0.16(+0.40%)
Apr 14, 2023	41.33	41.47	39.76	40.36	199,488	-1.30(-3.12%)
Apr 13, 2023	40.81	41.85	40.81	41.66	267,894	+1.31(+3.25%)
Apr 12, 2023	42.29	42.65	40.19	40.35	257,467	-1.03(-2.49%)
Apr 11, 2023	41.82	42.02	40.23	41.38	252,032	-0.53(-1.26%)
Apr 10, 2023	41.56	41.92	40.23	41.91	276,868	-0.27(-0.64%)
Apr 06, 2023	40.98	42.40	40.49	42.18	271,992	+1.34(+3.27%)
Apr 05, 2023	43.26	43.26	40.45	40.84	227,032	-2.73(-6.28%)
Apr 04, 2023	44.17	44.50	43.19	43.58	204,216	-0.41(-0.94%)

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.