Appian Corp Cl A (NQ: APPN )

39.95 +0.73 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 74.55 77.36 74.55 74.35 514,825 -0.41(-0.55%)
Nov 29, 2021 75.22 76.15 72.68 74.76 350,492 +0.45(+0.61%)
Nov 26, 2021 73.84 77.77 73.31 74.31 299,359 -1.64(-2.16%)
Nov 24, 2021 72.85 76.56 71.30 75.95 602,283 +2.95(+4.04%)
Nov 23, 2021 73.22 74.29 69.79 73.00 792,914 -1.29(-1.74%)
Nov 22, 2021 76.57 76.90 73.22 74.29 842,307 -2.70(-3.50%)
Nov 19, 2021 81.77 82.55 76.57 76.99 713,940 -4.31(-5.31%)
Nov 18, 2021 85.67 81.62 81.09 81.30 634,336 -4.69(-5.45%)
Nov 17, 2021 89.41 89.42 85.24 85.99 436,867 -3.59(-4.01%)
Nov 16, 2021 87.68 90.23 86.59 89.58 422,723 +1.34(+1.52%)
Nov 15, 2021 89.68 90.26 86.79 88.24 401,523 -1.44(-1.61%)
Nov 12, 2021 89.97 90.79 87.37 89.68 486,641 +0.48(+0.54%)
Nov 11, 2021 93.24 95.00 89.07 89.20 448,963 -2.36(-2.58%)
Nov 10, 2021 101.08 91.56 723,864 -10.49(-10.28%)
Nov 09, 2021 98.11 102.26 96.12 102.05 641,774 +3.94(+4.02%)
Nov 08, 2021 92.87 98.44 92.03 98.11 628,280 +7.38(+8.13%)
Nov 05, 2021 97.42 97.83 87.69 90.73 1,516,539 -12.66(-12.24%)
Nov 04, 2021 99.00 104.45 98.28 103.39 613,244 +4.39(+4.43%)
Nov 03, 2021 96.51 100.80 94.75 99.00 456,316 +2.23(+2.30%)
Nov 02, 2021 98.83 99.25 95.22 96.77 421,988 -2.06(-2.08%)
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.