Indicators

Appian Corp Cl A (NQ: APPN )

31.66 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.51	19.83	19.09	19.56	189,404	+0.05(+0.26%)
Jul 28, 2017	19.68	19.74	19.02	19.51	336,753	-0.28(-1.41%)
Jul 27, 2017	20.56	20.56	19.50	19.79	114,570	-0.71(-3.46%)
Jul 26, 2017	20.20	20.63	19.76	20.50	104,130	+0.25(+1.23%)
Jul 25, 2017	20.06	20.50	20.05	20.25	72,974	+0.27(+1.35%)
Jul 24, 2017	20.50	20.74	19.51	19.98	129,724	-0.55(-2.68%)
Jul 21, 2017	21.25	21.49	20.30	20.53	95,702	-0.69(-3.25%)
Jul 20, 2017		21.40	21.09	21.22	62,968	+0.25(+1.19%)
Jul 19, 2017	21.16	21.35	20.72	20.97	154,100	+0.02(+0.10%)
Jul 18, 2017	20.38	21.25	20.05	20.95	208,180	+0.71(+3.51%)
Jul 17, 2017	20.50	21.41	20.00	20.24	214,218	-0.09(-0.44%)
Jul 14, 2017	19.86	20.87	19.72	20.33	282,557	+0.54(+2.73%)
Jul 13, 2017	20.21	20.21	19.52	19.79	218,837	-0.36(-1.79%)
Jul 12, 2017	19.24	20.50	18.91	20.15	558,883	+1.06(+5.55%)
Jul 11, 2017	18.71	19.38	18.34	19.09	243,620	+0.31(+1.65%)
Jul 10, 2017	18.80	19.65	18.64	18.78	326,008	-0.08(-0.42%)
Jul 07, 2017	17.57	19.27	17.47	18.86	422,179	+1.23(+6.98%)
Jul 06, 2017	17.77	17.79	17.25	17.63	158,094	-0.18(-1.01%)
Jul 05, 2017	17.67	17.85	17.02	17.81	215,800	+0.10(+0.56%)

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.