Indicators

Appian Corp Cl A (NQ: APPN )

33.37 UNCHANGED

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 (%)
Apr 29, 2022	50.03	52.13	47.68	47.80	323,493	-2.78(-5.50%)
Apr 28, 2022	48.70	50.87	46.91	50.58	386,698	+2.78(+5.82%)
Apr 27, 2022	48.99	50.19	47.69	47.80	693,812	-0.57(-1.18%)
Apr 26, 2022	50.46	50.58	48.08	48.37	415,500	-2.21(-4.37%)
Apr 25, 2022	49.00	50.79	48.77	50.58	337,792	+0.98(+1.98%)
Apr 22, 2022	51.38	54.44	49.05	49.60	450,635	-1.80(-3.50%)
Apr 21, 2022	53.05	54.51	50.72	51.40	430,089	-0.26(-0.50%)
Apr 20, 2022	53.59	53.59	50.32	51.66	327,409	-2.14(-3.98%)
Apr 19, 2022	50.60	54.76	50.60	53.80	268,833	+1.46(+2.79%)
Apr 18, 2022	54.25	54.36	51.22	52.34	292,091	-2.15(-3.95%)
Apr 14, 2022	57.68	58.05	54.48	54.49	298,971	-2.86(-4.99%)
Apr 13, 2022	55.60	57.60	54.80	57.35	258,688	+1.52(+2.72%)
Apr 12, 2022	56.96	59.16	55.14	55.83	419,488	+1.33(+2.44%)
Apr 11, 2022	52.67	55.35	51.45	54.50	339,324	+0.37(+0.68%)
Apr 08, 2022	55.22	55.99	53.95	54.13	286,240	-1.93(-3.44%)
Apr 07, 2022	56.73	58.50	54.75	56.06	340,170	-0.89(-1.56%)
Apr 06, 2022	59.78	60.09	55.80	56.95	383,809	-4.43(-7.22%)
Apr 05, 2022	64.97	64.99	60.62	61.38	286,303	-3.60(-5.54%)
Apr 04, 2022	61.71	65.58	61.71	64.98	338,129	+4.02(+6.59%)

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.