Indicators

Appian Corp Cl A (NQ: APPN )

33.37 -0.07 (-0.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	48.23	48.93	47.09	48.53	240,914	+0.22(+0.46%)
Jul 28, 2022	48.81	49.87	46.02	48.31	379,252	-0.82(-1.67%)
Jul 27, 2022	47.82	49.56	47.17	49.13	299,715	+2.44(+5.23%)
Jul 26, 2022	49.00	49.00	46.43	46.69	270,529	-2.94(-5.92%)
Jul 25, 2022	51.20	51.20	48.43	49.63	360,637	-2.10(-4.06%)
Jul 22, 2022	54.72	54.82	50.54	51.73	307,150	-2.95(-5.40%)
Jul 21, 2022	52.07	54.68	51.39	54.68	333,121	+2.45(+4.69%)
Jul 20, 2022	49.29	52.72	49.29	52.23	354,330	+3.42(+7.01%)
Jul 19, 2022	47.04	48.88	46.12	48.81	310,440	+2.26(+4.85%)
Jul 18, 2022	48.62	49.74	46.39	46.55	226,389	-1.25(-2.62%)
Jul 15, 2022	48.51	48.90	46.45	47.80	240,319	+0.55(+1.16%)
Jul 14, 2022	48.09	48.09	45.41	47.25	294,771	-1.28(-2.64%)
Jul 13, 2022	47.03	50.14	46.13	48.53	316,535	-0.43(-0.88%)
Jul 12, 2022	51.31	52.31	48.05	48.96	288,577	-2.31(-4.51%)
Jul 11, 2022	53.18	53.41	50.11	51.27	253,314	-2.47(-4.60%)
Jul 08, 2022	52.22	53.74	50.70	53.74	361,107	+0.08(+0.15%)
Jul 07, 2022	50.63	54.87	50.22	53.66	398,624	+3.10(+6.13%)
Jul 06, 2022	51.21	52.39	49.36	50.56	287,165	-0.25(-0.49%)
Jul 05, 2022	46.15	50.88	45.72	50.81	275,989	+3.67(+7.79%)

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.