Appian Corp Cl A (NQ: APPN )

40.05 +0.83 (+2.12%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 147.73 147.73 136.60 137.75 1,120,817 -11.47(-7.69%)
Jun 29, 2021 144.65 149.82 142.77 149.22 788,652 +4.58(+3.17%)
Jun 28, 2021 141.06 149.02 141.06 144.64 1,005,426 +5.13(+3.68%)
Jun 25, 2021 136.56 140.15 132.75 139.51 922,163 +3.78(+2.78%)
Jun 24, 2021 134.98 139.67 133.97 135.73 691,327 +2.73(+2.05%)
Jun 23, 2021 132.84 138.19 129.50 133.00 847,299 +1.39(+1.06%)
Jun 22, 2021 138.89 139.89 128.71 131.61 1,171,465 -7.25(-5.22%)
Jun 21, 2021 131.12 144.24 126.58 138.86 1,612,327 +7.52(+5.73%)
Jun 18, 2021 127.13 132.76 125.82 131.34 1,807,465 +1.64(+1.26%)
Jun 17, 2021 114.44 131.84 114.44 129.70 1,987,375 +13.21(+11.34%)
Jun 16, 2021 110.86 117.16 109.26 116.49 870,655 +5.34(+4.80%)
Jun 15, 2021 117.35 119.58 110.75 111.15 881,001 -6.50(-5.52%)
Jun 14, 2021 114.82 119.81 114.19 117.65 1,117,723 +4.65(+4.12%)
Jun 11, 2021 111.22 114.41 110.07 113.00 788,641 +1.96(+1.77%)
Jun 10, 2021 107.05 111.38 104.61 111.04 1,019,624 +3.67(+3.42%)
Jun 09, 2021 112.66 112.97 105.40 107.37 1,361,830 -4.45(-3.98%)
Jun 08, 2021 95.96 112.85 95.95 111.82 2,442,897 +17.12(+18.08%)
Jun 07, 2021 91.00 95.65 88.88 94.70 517,729 +3.74(+4.11%)
Jun 04, 2021 92.45 93.99 90.18 90.96 571,046 -0.45(-0.49%)
Jun 03, 2021 92.86 94.54 89.04 91.41 1,166,508 -2.56(-2.72%)
Jun 02, 2021 86.92 94.08 86.92 93.97 834,478 +6.39(+7.30%)
Jun 01, 2021 90.22 92.14 84.90 87.58 981,980 -2.90(-3.21%)
May 28, 2021 89.25 97.76 89.17 90.48 1,281,416 +2.12(+2.40%)
May 27, 2021 85.85 88.83 83.99 88.36 587,644 +2.54(+2.96%)
May 26, 2021 83.47 86.70 83.47 85.82 676,103 +2.76(+3.32%)
May 25, 2021 86.00 86.60 82.50 83.06 610,890 -1.03(-1.22%)
May 24, 2021 82.95 85.25 81.56 84.09 607,954 +1.77(+2.15%)
May 21, 2021 85.38 85.38 82.07 82.32 859,842 -1.68(-2.00%)
May 20, 2021 85.15 85.42 81.36 84.00 995,203 +1.57(+1.90%)
May 19, 2021 80.00 83.82 78.00 82.43 808,381 -0.81(-0.97%)
May 18, 2021 82.69 86.56 80.94 83.24 930,707 +1.74(+2.13%)
May 17, 2021 82.80 82.80 78.43 81.50 784,207 -1.76(-2.11%)
May 14, 2021 78.99 85.66 78.02 83.26 2,033,288 +5.77(+7.45%)
May 13, 2021 83.65 85.85 75.45 77.49 1,343,008 -5.18(-6.27%)
May 12, 2021 85.94 87.22 80.51 82.67 1,107,514 -6.10(-6.87%)
May 11, 2021 80.32 92.94 80.03 88.77 1,535,880 +1.57(+1.80%)
May 10, 2021 87.30 90.62 83.51 87.20 1,487,902 -1.07(-1.21%)
May 07, 2021 87.00 98.95 86.00 88.27 2,969,240 -10.66(-10.78%)
May 06, 2021 101.15 101.15 94.95 98.93 1,475,708 -3.38(-3.30%)
May 05, 2021 106.94 109.47 100.45 102.31 827,290 -3.97(-3.74%)
May 04, 2021 111.79 113.00 105.32 106.28 1,311,507 -9.21(-7.97%)
May 03, 2021 121.99 122.77 115.27 115.49 586,653 -5.69(-4.70%)
Apr 30, 2021 124.93 127.85 119.62 121.18 1,022,900 -5.82(-4.58%)
Apr 29, 2021 136.12 136.75 125.76 127.00 530,378 -8.46(-6.25%)
Apr 28, 2021 134.99 138.50 132.12 135.46 356,512 +0.11(+0.08%)
Apr 27, 2021 137.60 138.90 134.21 135.35 356,829 -1.11(-0.81%)
Apr 26, 2021 130.49 137.45 129.00 136.46 496,526 +7.00(+5.41%)
Apr 23, 2021 124.00 130.93 122.39 129.46 637,100 +5.66(+4.57%)
Apr 22, 2021 125.73 127.94 121.33 123.80 509,452 -0.49(-0.39%)
Apr 21, 2021 118.51 124.65 114.45 124.29 489,085 +3.97(+3.30%)
Apr 20, 2021 125.50 126.25 117.28 120.32 845,110 -5.55(-4.41%)
Apr 19, 2021 133.49 135.98 124.64 125.87 841,136 -9.36(-6.92%)
Apr 16, 2021 138.03 138.20 132.08 135.23 469,800 -2.36(-1.72%)
Apr 15, 2021 136.94 139.27 133.65 137.59 505,317 +2.97(+2.21%)
Apr 14, 2021 138.23 142.96 133.24 134.62 651,942 -3.09(-2.24%)
Apr 13, 2021 131.50 139.08 130.34 137.71 565,881 +8.01(+6.18%)
Apr 12, 2021 132.32 132.39 127.54 129.70 550,050 -4.47(-3.33%)
Apr 09, 2021 132.71 134.43 128.40 134.17 416,400 -1.00(-0.74%)
Apr 08, 2021 133.21 137.00 131.30 135.17 543,787 +4.74(+3.63%)
Apr 07, 2021 135.79 137.27 129.34 130.43 485,344 -6.32(-4.62%)
Apr 06, 2021 135.32 139.77 132.98 136.75 407,897 +2.59(+1.93%)
Apr 05, 2021 139.00 141.00 130.44 134.16 519,905 -3.11(-2.27%)
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.