Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appian Corp Cl A (NQ: APPN )

37.56 +1.36 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Sep 01, 2017 23.17 23.17 22.08 22.24 83,087 -0.65(-2.84%)
Aug 31, 2017 23.04 23.28 22.51 22.89 132,519 +0.08(+0.35%)
Aug 30, 2017 22.69 22.89 22.35 22.81 85,907 +0.36(+1.60%)
Aug 29, 2017 22.80 23.15 22.44 22.45 128,953 -0.09(-0.40%)
Aug 28, 2017 21.90 22.86 21.62 22.54 259,043 +0.66(+3.02%)
Aug 25, 2017 21.59 21.90 21.15 21.88 173,825 +0.46(+2.15%)
Aug 24, 2017 21.41 21.86 20.90 21.42 121,050 +0.16(+0.75%)
Aug 23, 2017 20.51 21.85 20.51 21.26 219,948 +0.58(+2.80%)
Aug 22, 2017 20.59 21.00 20.14 20.68 96,090 +0.26(+1.27%)
Aug 21, 2017 20.47 20.63 20.25 20.42 41,571 -0.10(-0.49%)
Aug 18, 2017 20.15 20.54 20.11 20.52 52,548 +0.27(+1.33%)
Aug 17, 2017 20.61 20.64 20.15 20.25 92,533 -0.36(-1.75%)
Aug 16, 2017 20.69 20.97 20.16 20.61 61,671 +0.05(+0.24%)
Aug 15, 2017 20.65 21.02 20.18 20.56 75,046 -0.21(-1.01%)
Aug 14, 2017 20.72 21.10 20.11 20.77 67,032 +0.31(+1.52%)
Aug 11, 2017 19.91 20.57 19.87 20.46 121,224 +0.57(+2.87%)
Aug 10, 2017 21.47 21.60 19.71 19.89 177,640 -1.56(-7.27%)
Aug 09, 2017 22.25 22.88 21.36 21.45 158,151 -0.85(-3.81%)
Aug 08, 2017 21.90 23.28 21.45 22.30 234,256 +0.13(+0.59%)
Aug 07, 2017 19.76 22.43 19.61 22.17 289,188 +2.46(+12.48%)
Aug 04, 2017 19.00 20.02 18.45 19.71 418,620 -1.13(-5.42%)
Aug 03, 2017 19.78 20.84 19.68 20.84 314,153 +1.23(+6.27%)
Aug 02, 2017 20.81 20.84 19.27 19.61 246,395 -0.70(-3.45%)
Aug 01, 2017 19.63 20.48 19.45 20.31 129,162 +0.75(+3.83%)
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%)
Jul 03, 2017 18.14 18.34 17.52 17.71 170,654 -0.44(-2.42%)
Jun 30, 2017 18.20 18.50 18.03 18.15 216,826 -0.20(-1.09%)
Jun 29, 2017 17.93 18.88 17.93 18.35 308,664 +0.24(+1.33%)
Jun 28, 2017 18.05 18.25 17.85 18.11 387,297 +0.09(+0.50%)
Jun 27, 2017 18.12 18.45 17.65 18.02 485,505 -0.23(-1.26%)
Jun 26, 2017 18.40 18.65 18.10 18.25 488,365 -0.22(-1.19%)
Jun 23, 2017 18.59 18.47 808,525 +1.45(+8.52%)
Jun 22, 2017 17.21 17.44 16.93 17.02 320,949 -0.17(-0.99%)
Jun 21, 2017 17.50 17.71 16.92 17.19 305,269 -0.42(-2.39%)
Jun 20, 2017 17.84 18.07 17.41 17.61 117,050 -0.36(-2.00%)
Jun 19, 2017 17.97 18.05 17.05 17.97 357,965 -0.25(-1.37%)
Jun 16, 2017 18.12 18.89 18.05 18.22 394,440 +0.06(+0.33%)
Jun 15, 2017 18.42 18.60 17.81 18.16 178,505 -0.26(-1.41%)
Jun 14, 2017 18.80 19.32 18.29 18.42 266,058 -0.48(-2.54%)
Jun 13, 2017 18.50 19.34 18.50 18.90 228,819 +0.53(+2.89%)
Jun 12, 2017 17.95 18.60 17.75 18.37 319,251 -0.28(-1.50%)
Jun 09, 2017 19.09 19.46 18.50 18.65 269,680 -0.54(-2.81%)
Jun 08, 2017 19.22 20.00 19.14 19.19 300,262 -0.23(-1.18%)
Jun 07, 2017 18.63 19.50 18.18 19.42 336,967 +0.76(+4.07%)
Jun 06, 2017 19.88 20.72 18.60 18.66 748,053 -0.92(-4.70%)
Jun 05, 2017 17.81 19.65 17.50 19.58 742,401 +1.73(+9.69%)
Jun 02, 2017 17.80 18.19 17.54 17.85 292,052 -0.09(-0.53%)
Jun 01, 2017 17.44 18.30 16.78 17.95 414,601 +0.30(+1.67%)
May 31, 2017 18.48 18.48 17.31 17.65 671,814 -0.25(-1.40%)
May 30, 2017 18.19 18.94 17.30 17.90 1,243,454 +0.79(+4.62%)
May 26, 2017 15.25 17.39 15.23 17.11 1,725,787 +2.10(+13.99%)
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.