Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appian Corp Cl A (NQ: APPN )

34.86 -0.53 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 30, 2021 115.51 118.94 115.01 116.43 382,989 -1.02(-0.87%)
Jul 29, 2021 120.14 122.98 117.08 117.45 271,418 -2.50(-2.08%)
Jul 28, 2021 115.30 121.91 115.30 119.95 431,282 +5.08(+4.42%)
Jul 27, 2021 124.26 124.44 111.20 114.87 901,221 -10.04(-8.04%)
Jul 26, 2021 125.95 127.49 123.14 124.91 269,921 -0.86(-0.68%)
Jul 23, 2021 125.62 126.69 122.18 125.77 312,621 -0.43(-0.34%)
Jul 22, 2021 126.23 129.09 124.26 126.20 220,816 +0.54(+0.43%)
Jul 21, 2021 123.89 128.05 121.15 125.66 341,424 +2.29(+1.86%)
Jul 20, 2021 120.00 125.04 116.00 123.37 416,961 +4.72(+3.98%)
Jul 19, 2021 111.55 119.49 110.17 118.65 389,941 +2.69(+2.32%)
Jul 16, 2021 117.06 118.47 114.78 115.96 335,425 +0.18(+0.16%)
Jul 15, 2021 118.79 122.88 111.94 115.78 701,728 -2.48(-2.10%)
Jul 14, 2021 129.95 131.12 117.33 118.26 685,198 -10.89(-8.43%)
Jul 13, 2021 130.52 133.59 128.68 129.15 342,985 -1.82(-1.39%)
Jul 12, 2021 134.71 136.17 128.62 130.97 319,314 -2.63(-1.97%)
Jul 09, 2021 133.37 133.87 129.23 133.60 356,511 +0.81(+0.61%)
Jul 08, 2021 128.64 134.39 126.22 132.79 359,215 -2.62(-1.93%)
Jul 07, 2021 139.25 140.26 129.53 135.41 732,816 -2.74(-1.98%)
Jul 06, 2021 134.31 139.71 132.75 138.15 449,852 +3.97(+2.96%)
Jul 02, 2021 137.29 140.65 134.14 134.18 384,955 -1.85(-1.36%)
Jul 01, 2021 138.43 139.00 133.00 136.03 815,040 -1.72(-1.25%)
Jun 30, 2021 147.73 147.73 136.60 137.75 1,120,817 -11.47(-7.69%)
Jun 29, 2021 144.65 149.82 142.77 149.22 788,652 +4.58(+3.17%)
Jun 28, 2021 141.06 149.02 141.06 144.64 1,005,426 +5.13(+3.68%)
Jun 25, 2021 136.56 140.15 132.75 139.51 922,163 +3.78(+2.78%)
Jun 24, 2021 134.98 139.67 133.97 135.73 691,327 +2.73(+2.05%)
Jun 23, 2021 132.84 138.19 129.50 133.00 847,299 +1.39(+1.06%)
Jun 22, 2021 138.89 139.89 128.71 131.61 1,171,465 -7.25(-5.22%)
Jun 21, 2021 131.12 144.24 126.58 138.86 1,612,327 +7.52(+5.73%)
Jun 18, 2021 127.13 132.76 125.82 131.34 1,807,465 +1.64(+1.26%)
Jun 17, 2021 114.44 131.84 114.44 129.70 1,987,375 +13.21(+11.34%)
Jun 16, 2021 110.86 117.16 109.26 116.49 870,655 +5.34(+4.80%)
Jun 15, 2021 117.35 119.58 110.75 111.15 881,001 -6.50(-5.52%)
Jun 14, 2021 114.82 119.81 114.19 117.65 1,117,723 +4.65(+4.12%)
Jun 11, 2021 111.22 114.41 110.07 113.00 788,641 +1.96(+1.77%)
Jun 10, 2021 107.05 111.38 104.61 111.04 1,019,624 +3.67(+3.42%)
Jun 09, 2021 112.66 112.97 105.40 107.37 1,361,830 -4.45(-3.98%)
Jun 08, 2021 95.96 112.85 95.95 111.82 2,442,897 +17.12(+18.08%)
Jun 07, 2021 91.00 95.65 88.88 94.70 517,729 +3.74(+4.11%)
Jun 04, 2021 92.45 93.99 90.18 90.96 571,046 -0.45(-0.49%)
Jun 03, 2021 92.86 94.54 89.04 91.41 1,166,508 -2.56(-2.72%)
Jun 02, 2021 86.92 94.08 86.92 93.97 834,478 +6.39(+7.30%)
Jun 01, 2021 90.22 92.14 84.90 87.58 981,980 -2.90(-3.21%)
May 28, 2021 89.25 97.76 89.17 90.48 1,281,416 +2.12(+2.40%)
May 27, 2021 85.85 88.83 83.99 88.36 587,644 +2.54(+2.96%)
May 26, 2021 83.47 86.70 83.47 85.82 676,103 +2.76(+3.32%)
May 25, 2021 86.00 86.60 82.50 83.06 610,890 -1.03(-1.22%)
May 24, 2021 82.95 85.25 81.56 84.09 607,954 +1.77(+2.15%)
May 21, 2021 85.38 85.38 82.07 82.32 859,842 -1.68(-2.00%)
May 20, 2021 85.15 85.42 81.36 84.00 995,203 +1.57(+1.90%)
May 19, 2021 80.00 83.82 78.00 82.43 808,381 -0.81(-0.97%)
May 18, 2021 82.69 86.56 80.94 83.24 930,707 +1.74(+2.13%)
May 17, 2021 82.80 82.80 78.43 81.50 784,207 -1.76(-2.11%)
May 14, 2021 78.99 85.66 78.02 83.26 2,033,288 +5.77(+7.45%)
May 13, 2021 83.65 85.85 75.45 77.49 1,343,008 -5.18(-6.27%)
May 12, 2021 85.94 87.22 80.51 82.67 1,107,514 -6.10(-6.87%)
May 11, 2021 80.32 92.94 80.03 88.77 1,535,880 +1.57(+1.80%)
May 10, 2021 87.30 90.62 83.51 87.20 1,487,902 -1.07(-1.21%)
May 07, 2021 87.00 98.95 86.00 88.27 2,969,240 -10.66(-10.78%)
May 06, 2021 101.15 101.15 94.95 98.93 1,475,708 -3.38(-3.30%)
May 05, 2021 106.94 109.47 100.45 102.31 827,290 -3.97(-3.74%)
May 04, 2021 111.79 113.00 105.32 106.28 1,311,507 -9.21(-7.97%)
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.