Appian Corp Cl A (NQ: APPN )

152.10 USD -5.25 (-3.34%)
Official Closing Price Updated: 7:56 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 160.51 171.99 144.32 152.10 2,055,268 -5.25(-3.34%)
Mar 03, 2021 178.22 180.34 156.34 157.35 1,191,392 -20.99(-11.77%)
Mar 02, 2021 189.12 189.50 177.78 178.34 664,665 -8.64(-4.62%)
Mar 01, 2021 176.66 187.37 173.49 186.98 639,243 +15.08(+8.77%)
Feb 26, 2021 170.01 175.00 162.51 171.90 1,102,600 +2.93(+1.73%)
Feb 25, 2021 183.22 187.79 165.35 168.97 1,225,797 -14.65(-7.98%)
Feb 24, 2021 180.09 185.29 171.32 183.62 724,664 +2.63(+1.45%)
Feb 23, 2021 171.95 190.00 160.44 180.99 1,652,192 -7.51(-3.98%)
Feb 22, 2021 198.39 206.65 183.68 188.50 1,427,112 -15.36(-7.53%)
Feb 19, 2021 210.99 219.99 192.19 203.86 2,106,900 -12.79(-5.90%)
Feb 18, 2021 212.00 222.25 206.24 216.65 842,918 +0.01(+0.00%)
Feb 17, 2021 218.26 221.79 210.03 216.64 776,022 -6.07(-2.73%)
Feb 16, 2021 228.73 236.38 215.50 222.71 763,296 -1.28(-0.57%)
Feb 12, 2021 216.62 224.25 212.36 223.99 480,700 +6.58(+3.03%)
Feb 11, 2021 222.79 225.49 212.64 217.41 591,694 -1.79(-0.82%)
Feb 10, 2021 220.75 227.61 212.97 219.20 743,947 -0.48(-0.22%)
Feb 09, 2021 209.31 221.67 206.53 219.68 1,021,441 +12.31(+5.94%)
Feb 08, 2021 227.17 228.73 206.39 207.37 1,427,007 -18.97(-8.38%)
Feb 05, 2021 223.50 229.18 217.45 226.34 1,225,900 +3.56(+1.60%)
Feb 04, 2021 210.96 225.52 205.50 222.78 1,237,246 +16.32(+7.90%)
Feb 03, 2021 197.00 209.62 193.50 206.46 1,168,416 +13.28(+6.87%)
Feb 02, 2021 211.25 215.98 189.60 193.18 1,956,987 -17.89(-8.48%)
Feb 01, 2021 218.61 221.96 200.58 211.07 1,061,104 -7.39(-3.38%)
Jan 29, 2021 219.40 224.61 209.33 218.46 968,800 +2.77(+1.28%)
Jan 28, 2021 236.92 243.74 215.44 215.69 2,010,263 -19.55(-8.31%)
Jan 27, 2021 202.73 260.00 202.57 235.24 3,489,922 +20.66(+9.63%)
Jan 26, 2021 186.92 216.41 185.65 214.58 3,018,288 +27.08(+14.44%)
Jan 25, 2021 205.99 223.95 177.90 187.50 3,258,879 -17.35(-8.47%)
Jan 22, 2021 182.12 206.15 182.12 204.85 1,749,800 +20.44(+11.08%)
Jan 21, 2021 184.97 184.97 176.09 184.41 1,002,841 +2.06(+1.13%)
Jan 20, 2021 185.28 188.87 181.25 182.35 990,414 -0.56(-0.31%)
Jan 19, 2021 171.37 186.55 170.99 182.91 1,305,194 +13.21(+7.78%)
Jan 15, 2021 172.33 174.54 163.28 169.70 958,900 -4.39(-2.52%)
Jan 14, 2021 161.60 176.66 161.25 174.09 1,471,058 +14.54(+9.11%)
Jan 13, 2021 148.62 165.73 148.57 159.55 1,427,658 +11.45(+7.73%)
Jan 12, 2021 148.00 148.99 143.29 148.10 930,978 +0.55(+0.37%)
Jan 11, 2021 148.63 153.95 143.80 147.55 1,066,095 -4.46(-2.93%)
Jan 08, 2021 146.82 154.98 144.42 152.01 1,224,300 +6.40(+4.40%)
Jan 07, 2021 141.79 147.22 140.06 145.61 983,322 +7.17(+5.18%)
Jan 06, 2021 146.69 146.69 133.55 138.44 1,763,449 -11.36(-7.58%)
Jan 05, 2021 145.95 151.35 144.70 149.80 898,937 +6.10(+4.24%)
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.