Indicators

Appian Corp Cl A (NQ: APPN )

38.37 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	43.84	43.94	42.90	43.08	125,800	-0.90(-2.05%)
Nov 27, 2019	43.74	44.41	43.63	43.98	202,000	+0.36(+0.83%)
Nov 26, 2019	44.07	45.47	43.40	43.62	373,526	-0.18(-0.41%)
Nov 25, 2019	40.81	44.30	40.81	43.80	600,282	+3.20(+7.88%)
Nov 22, 2019	42.05	42.41	39.85	40.60	570,600	-1.47(-3.49%)
Nov 21, 2019	44.22	44.61	42.06	42.07	333,369	-1.99(-4.52%)
Nov 20, 2019	43.42	44.94	43.29	44.06	512,294	+0.50(+1.15%)
Nov 19, 2019	43.51	43.83	43.09	43.56	425,156	+0.11(+0.25%)
Nov 18, 2019	43.98	44.25	43.24	43.45	464,480	-0.40(-0.91%)
Nov 15, 2019	43.27	43.99	42.87	43.85	274,100	+1.01(+2.36%)
Nov 14, 2019	41.35	42.98	41.25	42.84	339,012	+1.50(+3.63%)
Nov 13, 2019	41.82	41.98	41.12	41.34	455,371	-0.51(-1.22%)
Nov 12, 2019	42.53	42.75	41.63	41.85	561,132	-0.84(-1.97%)
Nov 11, 2019	41.48	42.71	41.03	42.69	295,142	+0.74(+1.76%)
Nov 08, 2019	40.91	42.34	40.35	41.95	452,800	+0.88(+2.14%)
Nov 07, 2019	41.66	42.35	40.50	41.07	589,157	-1.20(-2.84%)
Nov 06, 2019	42.31	42.60	40.81	42.27	570,958	-0.28(-0.66%)
Nov 05, 2019	43.50	44.10	41.30	42.55	723,008	-1.05(-2.41%)
Nov 04, 2019	44.81	46.26	43.29	43.60	690,368	-0.80(-1.80%)

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.