Indicators

Appian Corp Cl A (NQ: APPN )

37.56 +1.36 (+3.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	39.22	39.96	39.96	39.95	485,211	+0.73(+1.86%)
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%)

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.