Appian Corp Cl A (NQ: APPN )

40.70 +1.48 (+3.77%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 92.07 94.67 90.80 92.51 481,874 +0.53(+0.58%)
Sep 29, 2021 96.24 96.52 91.57 91.98 542,293 -2.37(-2.51%)
Sep 28, 2021 103.92 104.27 93.79 94.35 1,031,874 -12.10(-11.37%)
Sep 27, 2021 106.04 106.54 102.78 106.45 290,912 -0.65(-0.61%)
Sep 24, 2021 105.20 107.50 103.06 107.10 304,239 +1.16(+1.09%)
Sep 23, 2021 103.53 106.26 101.20 105.94 352,733 +3.71(+3.63%)
Sep 22, 2021 100.70 102.65 99.48 102.23 240,865 +1.98(+1.98%)
Sep 21, 2021 99.66 101.79 97.33 100.25 367,367 +1.88(+1.91%)
Sep 20, 2021 101.49 102.71 96.90 98.37 494,021 -3.27(-3.22%)
Sep 17, 2021 102.73 103.13 99.26 101.64 812,713 +0.18(+0.18%)
Sep 16, 2021 99.91 101.95 99.04 101.46 264,772 +0.27(+0.27%)
Sep 15, 2021 98.44 101.33 97.00 101.19 345,990 +1.74(+1.75%)
Sep 14, 2021 102.70 103.00 98.82 99.45 263,313 -2.89(-2.82%)
Sep 13, 2021 100.62 102.82 96.88 102.34 552,991 +0.97(+0.96%)
Sep 10, 2021 106.10 108.68 101.06 101.37 390,755 -3.88(-3.69%)
Sep 09, 2021 105.54 107.25 103.70 105.25 278,778 -0.90(-0.85%)
Sep 08, 2021 110.86 110.88 105.06 106.15 495,217 -5.21(-4.68%)
Sep 07, 2021 113.69 115.39 110.19 111.36 331,047 -2.33(-2.05%)
Sep 03, 2021 109.92 115.68 109.22 113.69 494,654 +5.62(+5.20%)
Sep 02, 2021 109.36 112.60 108.06 108.07 414,107 -0.75(-0.69%)
Sep 01, 2021 107.49 110.91 107.49 108.82 270,746 +1.62(+1.51%)
Aug 31, 2021 107.89 108.38 106.29 107.20 269,907 -0.69(-0.64%)
Aug 30, 2021 108.77 110.28 107.45 107.89 368,970 -1.07(-0.98%)
Aug 27, 2021 102.97 110.12 102.96 108.96 528,913 +5.96(+5.79%)
Aug 26, 2021 102.02 106.61 102.02 103.00 444,879 +0.65(+0.64%)
Aug 25, 2021 104.21 105.66 101.90 102.35 381,283 -1.82(-1.75%)
Aug 24, 2021 101.08 104.21 101.08 104.17 402,571 +3.31(+3.28%)
Aug 23, 2021 100.94 101.08 96.17 100.86 366,380 +2.11(+2.14%)
Aug 20, 2021 101.30 103.12 98.14 98.75 372,359 -2.69(-2.65%)
Aug 19, 2021 99.98 103.24 99.12 101.44 578,821 +0.47(+0.47%)
Aug 18, 2021 96.27 103.24 95.93 100.97 707,624 +5.48(+5.74%)
Aug 17, 2021 95.38 95.83 92.82 95.49 407,647 -0.85(-0.88%)
Aug 16, 2021 98.35 98.35 95.38 96.34 391,115 -2.79(-2.81%)
Aug 13, 2021 101.52 101.87 98.56 99.13 286,649 -2.87(-2.81%)
Aug 12, 2021 100.00 103.30 99.83 102.00 413,111 +1.65(+1.64%)
Aug 11, 2021 107.00 108.42 100.00 100.35 678,461 -6.65(-6.21%)
Aug 10, 2021 110.17 111.85 105.03 107.00 472,878 -1.76(-1.62%)
Aug 09, 2021 103.02 109.18 103.02 108.76 522,568 +5.37(+5.19%)
Aug 06, 2021 107.37 112.87 99.50 103.39 1,091,158 -8.51(-7.61%)
Aug 05, 2021 109.09 114.03 107.37 111.90 474,549 +2.31(+2.11%)
Aug 04, 2021 112.94 114.87 107.68 109.59 588,312 -3.64(-3.21%)
Aug 03, 2021 114.06 115.25 109.73 113.23 366,003 -0.70(-0.61%)
Aug 02, 2021 117.00 117.35 112.88 113.93 391,806 -2.50(-2.15%)
Jul 30, 2021 115.51 118.94 115.01 116.43 382,989 -1.02(-0.87%)
Jul 29, 2021 120.14 122.98 117.08 117.45 271,418 -2.50(-2.08%)
Jul 28, 2021 115.30 121.91 115.30 119.95 431,282 +5.08(+4.42%)
Jul 27, 2021 124.26 124.44 111.20 114.87 901,221 -10.04(-8.04%)
Jul 26, 2021 125.95 127.49 123.14 124.91 269,921 -0.86(-0.68%)
Jul 23, 2021 125.62 126.69 122.18 125.77 312,621 -0.43(-0.34%)
Jul 22, 2021 126.23 129.09 124.26 126.20 220,816 +0.54(+0.43%)
Jul 21, 2021 123.89 128.05 121.15 125.66 341,424 +2.29(+1.86%)
Jul 20, 2021 120.00 125.04 116.00 123.37 416,961 +4.72(+3.98%)
Jul 19, 2021 111.55 119.49 110.17 118.65 389,941 +2.69(+2.32%)
Jul 16, 2021 117.06 118.47 114.78 115.96 335,425 +0.18(+0.16%)
Jul 15, 2021 118.79 122.88 111.94 115.78 701,728 -2.48(-2.10%)
Jul 14, 2021 129.95 131.12 117.33 118.26 685,198 -10.89(-8.43%)
Jul 13, 2021 130.52 133.59 128.68 129.15 342,985 -1.82(-1.39%)
Jul 12, 2021 134.71 136.17 128.62 130.97 319,314 -2.63(-1.97%)
Jul 09, 2021 133.37 133.87 129.23 133.60 356,511 +0.81(+0.61%)
Jul 08, 2021 128.64 134.39 126.22 132.79 359,215 -2.62(-1.93%)
Jul 07, 2021 139.25 140.26 129.53 135.41 732,816 -2.74(-1.98%)
Jul 06, 2021 134.31 139.71 132.75 138.15 449,852 +3.97(+2.96%)
Jul 02, 2021 137.29 140.65 134.14 134.18 384,955 -1.85(-1.36%)
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.