Indicators

Appian Corp Cl A (NQ: APPN )

32.24 +0.58 (+1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	191.07	195.00	139.83	140.00	7,554,008	-53.87(-27.79%)
Nov 27, 2020	176.88	216.41	170.90	193.87	4,510,500	+18.97(+10.85%)
Nov 25, 2020	133.22	176.40	133.22	174.90	4,952,200	+42.09(+31.69%)
Nov 24, 2020	138.99	139.75	125.50	132.81	1,772,018	-4.23(-3.09%)
Nov 23, 2020	126.60	138.65	126.60	137.04	1,898,658	+11.98(+9.58%)
Nov 20, 2020	121.45	129.36	119.50	125.06	1,797,300	+6.06(+5.09%)
Nov 19, 2020	112.00	123.00	111.13	119.00	1,855,207	+8.07(+7.27%)
Nov 18, 2020	108.51	118.17	108.08	110.93	1,464,157	+3.19(+2.96%)
Nov 17, 2020	105.55	109.54	104.00	107.74	819,466	+2.68(+2.55%)
Nov 16, 2020	102.00	106.11	98.75	105.06	966,739	+5.97(+6.02%)
Nov 13, 2020	99.51	100.97	95.81	99.09	1,008,900	+4.69(+4.97%)
Nov 12, 2020	89.69	96.11	89.69	94.40	931,638	+4.28(+4.75%)
Nov 11, 2020	96.66	96.95	89.13	90.12	968,197	-6.55(-6.78%)
Nov 10, 2020	93.03	97.69	92.39	96.67	1,418,668	+0.05(+0.05%)
Nov 09, 2020	91.25	98.53	90.00	96.62	1,318,324	+6.04(+6.67%)
Nov 06, 2020	82.84	93.52	79.53	90.58	1,371,900	+15.36(+20.42%)
Nov 05, 2020	73.00	76.41	72.00	75.22	944,356	+4.56(+6.45%)
Nov 04, 2020	70.34	71.32	67.72	70.66	540,245	+3.12(+4.62%)
Nov 03, 2020	66.10	68.12	65.70	67.54	555,704	+2.03(+3.10%)

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.