Indicators

Appian Corp Cl A (NQ: APPN )

33.15 -0.22 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.