Indicators

Appian Corp Cl A (NQ: APPN )

31.86 +0.83 (+2.67%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	89.25	97.76	89.17	90.48	1,281,416	+2.12(+2.40%)
May 27, 2021	85.85	88.83	83.99	88.36	587,644	+2.54(+2.96%)
May 26, 2021	83.47	86.70	83.47	85.82	676,103	+2.76(+3.32%)
May 25, 2021	86.00	86.60	82.50	83.06	610,890	-1.03(-1.22%)
May 24, 2021	82.95	85.25	81.56	84.09	607,954	+1.77(+2.15%)
May 21, 2021	85.38	85.38	82.07	82.32	859,842	-1.68(-2.00%)
May 20, 2021	85.15	85.42	81.36	84.00	995,203	+1.57(+1.90%)
May 19, 2021	80.00	83.82	78.00	82.43	808,381	-0.81(-0.97%)
May 18, 2021	82.69	86.56	80.94	83.24	930,707	+1.74(+2.13%)
May 17, 2021	82.80	82.80	78.43	81.50	784,207	-1.76(-2.11%)
May 14, 2021	78.99	85.66	78.02	83.26	2,033,288	+5.77(+7.45%)
May 13, 2021	83.65	85.85	75.45	77.49	1,343,008	-5.18(-6.27%)
May 12, 2021	85.94	87.22	80.51	82.67	1,107,514	-6.10(-6.87%)
May 11, 2021	80.32	92.94	80.03	88.77	1,535,880	+1.57(+1.80%)
May 10, 2021	87.30	90.62	83.51	87.20	1,487,902	-1.07(-1.21%)
May 07, 2021	87.00	98.95	86.00	88.27	2,969,240	-10.66(-10.78%)
May 06, 2021	101.15	101.15	94.95	98.93	1,475,708	-3.38(-3.30%)
May 05, 2021	106.94	109.47	100.45	102.31	827,290	-3.97(-3.74%)
May 04, 2021	111.79	113.00	105.32	106.28	1,311,507	-9.21(-7.97%)

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.