Skip to main content

Appian Corp Cl A (NQ: APPN )

39.95 +0.73 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 38.15 39.27 37.51 39.22 461,406 +1.47(+3.89%)
Mar 26, 2024 38.42 38.52 37.61 37.75 263,882 -0.17(-0.45%)
Mar 25, 2024 38.17 38.52 37.62 37.92 281,002 -0.25(-0.65%)
Mar 22, 2024 39.00 39.08 36.84 38.17 639,112 -0.89(-2.28%)
Mar 21, 2024 38.50 40.14 38.01 39.06 1,410,619 +1.15(+3.03%)
Mar 20, 2024 36.60 38.44 36.06 37.91 607,687 +1.33(+3.64%)
Mar 19, 2024 36.00 36.89 35.20 36.58 659,930 -0.06(-0.16%)
Mar 18, 2024 36.12 37.25 35.04 36.64 641,603 +0.45(+1.24%)
Mar 15, 2024 36.29 37.48 36.09 36.19 962,131 -0.60(-1.63%)
Mar 14, 2024 35.71 37.70 35.71 36.79 906,809 +0.89(+2.48%)
Mar 13, 2024 36.72 36.78 35.63 35.90 611,908 +0.33(+0.93%)
Mar 12, 2024 35.95 36.34 35.20 35.57 265,939 -0.38(-1.06%)
Mar 11, 2024 36.47 37.15 35.90 35.95 321,547 -0.68(-1.86%)
Mar 08, 2024 37.00 37.80 35.99 36.63 696,366 +0.06(+0.16%)
Mar 07, 2024 35.40 36.91 35.20 36.57 593,079 +1.12(+3.16%)
Mar 06, 2024 33.80 35.76 33.47 35.45 595,250 +2.61(+7.95%)
Mar 05, 2024 34.82 34.99 32.27 32.84 565,066 -2.74(-7.70%)
Mar 04, 2024 36.20 36.20 35.01 35.58 383,666 -0.18(-0.50%)
Mar 01, 2024 35.00 36.20 34.69 35.76 432,966 +0.91(+2.61%)
Feb 29, 2024 35.00 35.85 34.71 34.85 545,193 +0.60(+1.75%)
Feb 28, 2024 33.22 34.85 33.22 34.25 548,069 +1.05(+3.16%)
Feb 27, 2024 33.57 34.10 32.93 33.20 419,240 +0.01(+0.03%)
Feb 26, 2024 31.75 33.50 31.63 33.19 471,973 +1.24(+3.88%)
Feb 23, 2024 32.67 32.98 31.79 31.95 390,642 -1.03(-3.12%)
Feb 22, 2024 33.43 33.93 32.23 32.98 626,027 +0.36(+1.10%)
Feb 21, 2024 35.21 35.53 32.31 32.62 1,345,041 -3.53(-9.76%)
Feb 20, 2024 36.44 36.69 35.62 36.15 510,636 -1.08(-2.90%)
Feb 16, 2024 37.80 38.25 36.43 37.23 814,057 -0.38(-1.01%)
Feb 15, 2024 35.65 38.50 35.19 37.61 980,396 +4.23(+12.67%)
Feb 14, 2024 32.38 33.44 31.86 33.38 536,081 +1.70(+5.37%)
Feb 13, 2024 32.08 32.59 31.26 31.68 788,433 -2.13(-6.30%)
Feb 12, 2024 33.31 34.55 33.11 33.81 432,030 +0.55(+1.65%)
Feb 09, 2024 33.05 33.65 32.78 33.26 359,203 +0.62(+1.90%)
Feb 08, 2024 32.26 32.86 31.91 32.64 272,804 +0.39(+1.21%)
Feb 07, 2024 32.60 32.60 31.71 32.25 283,112 -0.13(-0.40%)
Feb 06, 2024 31.50 32.40 31.42 32.38 318,992 +0.85(+2.70%)
Feb 05, 2024 32.29 32.30 30.87 31.53 394,688 -1.25(-3.81%)
Feb 02, 2024 32.50 32.96 31.85 32.78 294,043 -0.09(-0.27%)
Feb 01, 2024 32.87 33.40 32.32 32.87 243,374 +0.24(+0.74%)
Jan 31, 2024 33.76 33.85 32.55 32.63 377,960 -1.32(-3.89%)
Jan 30, 2024 34.89 34.99 33.91 33.95 222,548 -1.27(-3.61%)
Jan 29, 2024 33.72 35.26 33.70 35.22 280,595 +1.51(+4.48%)
Jan 26, 2024 34.05 34.50 33.64 33.71 290,087 -0.04(-0.12%)
Jan 25, 2024 34.43 34.43 33.36 33.75 279,096 -0.08(-0.24%)
Jan 24, 2024 34.75 34.85 33.74 33.83 269,387 -0.36(-1.05%)
Jan 23, 2024 34.26 34.59 33.72 34.19 317,008 +0.41(+1.21%)
Jan 22, 2024 32.27 34.19 32.25 33.78 374,411 +1.57(+4.87%)
Jan 19, 2024 32.38 32.46 31.64 32.21 318,358 +0.03(+0.09%)
Jan 18, 2024 32.76 33.00 31.69 32.18 277,725 -0.37(-1.14%)
Jan 17, 2024 32.32 32.65 31.59 32.55 345,591 -0.41(-1.24%)
Jan 16, 2024 33.18 33.36 32.47 32.96 308,249 -0.75(-2.22%)
Jan 12, 2024 34.30 34.94 33.59 33.71 267,546 -0.86(-2.49%)
Jan 11, 2024 35.29 35.84 34.00 34.57 418,728 +0.41(+1.20%)
Jan 10, 2024 33.77 34.44 33.40 34.16 399,678 +0.41(+1.21%)
Jan 09, 2024 34.12 34.98 33.73 33.75 471,044 -0.95(-2.74%)
Jan 08, 2024 33.60 35.05 33.50 34.70 498,634 +1.32(+3.95%)
Jan 05, 2024 33.55 34.16 33.15 33.38 467,200 -0.61(-1.79%)
Jan 04, 2024 33.07 34.91 32.88 33.99 954,078 +0.88(+2.66%)
Jan 03, 2024 34.38 34.74 33.07 33.11 469,392 -2.03(-5.78%)
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.