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, 2017 21.64 22.09 21.11 22.02 529,759 +0.54(+2.51%)
Nov 29, 2017 21.21 21.51 21.16 21.48 435,166 +0.27(+1.27%)
Nov 28, 2017 21.15 21.49 21.07 21.21 440,185 +0.02(+0.09%)
Nov 27, 2017 22.00 22.00 20.75 21.19 376,736 +0.03(+0.14%)
Nov 24, 2017 21.67 21.82 20.87 21.16 69,669 -0.34(-1.58%)
Nov 22, 2017 20.80 21.50 20.55 21.50 260,435 +0.83(+4.02%)
Nov 21, 2017 19.90 20.94 19.83 20.67 903,341 +0.98(+4.98%)
Nov 20, 2017 19.96 20.08 19.68 19.69 354,899 -0.33(-1.65%)
Nov 17, 2017 20.14 20.18 19.90 20.02 305,946 -0.03(-0.15%)
Nov 16, 2017 20.25 20.26 19.75 20.05 2,163,576 -1.19(-5.60%)
Nov 15, 2017 21.90 22.18 20.56 21.24 299,330 -0.98(-4.41%)
Nov 14, 2017 22.50 23.00 21.90 22.22 212,135 -1.03(-4.43%)
Nov 13, 2017 22.70 23.32 22.40 23.25 84,297 +0.65(+2.88%)
Nov 10, 2017 22.28 22.95 22.28 22.60 70,312 +0.20(+0.89%)
Nov 09, 2017 22.50 22.69 22.31 22.40 68,249 -0.29(-1.28%)
Nov 08, 2017 22.61 23.19 22.38 22.69 65,780 +0.11(+0.49%)
Nov 07, 2017 22.60 23.50 22.48 22.58 124,427 +0.11(+0.49%)
Nov 06, 2017 22.75 23.07 22.38 22.47 94,888 -0.19(-0.84%)
Nov 03, 2017 22.79 24.42 22.14 22.66 292,914 -1.66(-6.83%)
Nov 02, 2017 22.97 24.40 22.66 24.32 159,975 +1.41(+6.15%)
Nov 01, 2017 23.19 23.76 22.81 22.91 137,785 -0.19(-0.82%)
Oct 31, 2017 23.09 23.39 22.73 23.10 91,510 +0.15(+0.65%)
Oct 30, 2017 23.44 23.74 22.80 22.95 110,459 -0.32(-1.38%)
Oct 27, 2017 23.47 23.66 22.85 23.27 156,463 +0.25(+1.09%)
Oct 26, 2017 22.39 23.93 22.39 23.02 162,789 +0.75(+3.37%)
Oct 25, 2017 22.50 23.18 22.10 22.27 152,167 -0.22(-0.98%)
Oct 24, 2017 22.12 23.47 22.00 22.49 87,418 +0.24(+1.08%)
Oct 23, 2017 23.00 23.20 21.94 22.25 168,166 -0.86(-3.72%)
Oct 20, 2017 23.00 24.01 23.00 23.11 81,371 +0.11(+0.48%)
Oct 19, 2017 23.00 23.23 22.88 23.00 93,121 -0.02(-0.09%)
Oct 18, 2017 23.42 23.50 22.77 23.02 171,165 -0.24(-1.03%)
Oct 17, 2017 23.50 23.50 23.25 23.26 63,466 -0.06(-0.26%)
Oct 16, 2017 23.65 23.89 23.30 23.32 53,598 -0.37(-1.56%)
Oct 13, 2017 23.83 24.14 23.45 23.69 87,343 +0.00(+0.00%)
Oct 12, 2017 23.32 24.40 23.28 23.69 79,320 +0.41(+1.76%)
Oct 11, 2017 23.54 23.92 23.13 23.28 123,873 -0.01(-0.04%)
Oct 10, 2017 24.53 24.98 23.18 23.29 196,821 -1.07(-4.39%)
Oct 09, 2017 24.27 25.27 24.16 24.36 109,361 +0.20(+0.83%)
Oct 06, 2017 23.64 24.50 23.31 24.16 89,054 +0.67(+2.85%)
Oct 05, 2017 23.22 24.80 22.85 23.49 254,029 +0.51(+2.22%)
Oct 04, 2017 24.41 24.48 22.85 22.98 324,373 -1.16(-4.81%)
Oct 03, 2017 24.68 24.93 23.56 24.14 248,219 +0.13(+0.54%)
Oct 02, 2017 27.77 27.89 23.17 24.01 678,064 -4.45(-15.64%)
Sep 29, 2017 26.53 28.65 25.30 28.46 343,063 +3.38(+13.48%)
Sep 28, 2017 23.27 25.24 23.04 25.08 221,747 +1.73(+7.41%)
Sep 27, 2017 23.00 23.44 23.00 23.35 63,418 +0.40(+1.74%)
Sep 26, 2017 22.31 23.70 22.31 22.95 67,299 +0.62(+2.78%)
Sep 25, 2017 23.00 23.56 21.83 22.33 128,457 -0.55(-2.40%)
Sep 22, 2017 23.12 23.41 22.78 22.88 61,802 -0.27(-1.17%)
Sep 21, 2017 23.62 23.76 22.43 23.15 133,776 -0.55(-2.32%)
Sep 20, 2017 25.13 25.26 23.47 23.70 170,793 -1.35(-5.39%)
Sep 19, 2017 25.30 25.52 25.05 25.05 95,514 -0.02(-0.08%)
Sep 18, 2017 25.88 26.56 24.81 25.07 138,280 -0.72(-2.79%)
Sep 15, 2017 26.47 26.70 25.74 25.79 239,980 -0.64(-2.42%)
Sep 14, 2017 26.00 26.86 25.50 26.43 113,105 +0.48(+1.85%)
Sep 13, 2017 27.06 27.59 25.82 25.95 114,304 -1.08(-4.00%)
Sep 12, 2017 27.32 27.89 26.45 27.03 102,514 -0.06(-0.22%)
Sep 11, 2017 26.48 27.36 25.86 27.09 136,228 +0.94(+3.59%)
Sep 08, 2017 25.97 26.39 25.27 26.15 176,930 +0.33(+1.28%)
Sep 07, 2017 24.75 26.99 24.03 25.82 161,652 +0.99(+3.99%)
Sep 06, 2017 23.79 25.26 22.75 24.83 199,301 +1.19(+5.03%)
Sep 05, 2017 22.24 23.80 22.21 23.64 229,099 +1.40(+6.29%)
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.