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 (%)
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 3,018,621 +27.08(+14.44%)
Jan 25, 2021 205.99 223.95 177.90 187.50 3,258,878 -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 1,305,195 +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%)
Jan 04, 2021 165.00 166.99 142.29 143.70 2,473,803 -18.39(-11.35%)
Dec 31, 2020 162.09 162.09 162.09 808,712 +0.59(+0.37%)
Dec 30, 2020 155.45 163.62 154.00 161.50 808,712 +7.69(+5.00%)
Dec 29, 2020 158.00 167.59 152.44 153.81 1,167,530 -1.15(-0.74%)
Dec 28, 2020 160.33 160.33 146.69 154.96 972,954 -3.02(-1.91%)
Dec 24, 2020 157.00 161.56 156.54 157.98 415,100 +0.67(+0.43%)
Dec 23, 2020 160.54 161.16 153.27 157.31 669,180 -2.07(-1.30%)
Dec 22, 2020 159.68 172.46 157.95 159.38 1,378,603 +1.09(+0.69%)
Dec 21, 2020 154.56 159.10 150.28 158.29 913,383 +2.39(+1.53%)
Dec 18, 2020 152.77 158.97 151.04 155.90 2,144,100 +2.42(+1.58%)
Dec 17, 2020 149.98 154.10 146.93 153.48 995,013 +6.15(+4.17%)
Dec 16, 2020 143.61 148.25 138.01 147.33 1,262,593 +3.52(+2.45%)
Dec 15, 2020 144.60 145.50 139.41 143.81 1,041,271 -0.37(-0.26%)
Dec 14, 2020 153.87 154.16 138.37 144.18 1,756,135 -8.69(-5.68%)
Dec 11, 2020 151.08 153.93 146.13 152.87 761,000 +0.78(+0.51%)
Dec 10, 2020 139.68 156.43 139.20 152.09 1,426,991 +7.51(+5.19%)
Dec 09, 2020 155.08 157.70 143.08 144.58 2,132,237 -9.46(-6.14%)
Dec 08, 2020 159.30 165.12 152.12 154.04 1,562,742 -3.39(-2.15%)
Dec 07, 2020 152.01 160.48 150.26 157.43 1,481,507 +6.21(+4.11%)
Dec 04, 2020 148.60 159.75 148.30 151.22 2,034,800 +4.12(+2.80%)
Dec 03, 2020 134.18 148.75 131.66 147.10 1,867,689 +10.84(+7.96%)
Dec 02, 2020 132.63 138.20 128.28 136.26 2,023,008 -0.84(-0.61%)
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.