Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appian Corp Cl A (NQ: APPN )

36.59 +1.47 (+4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 124.93 127.85 119.62 121.18 1,022,900 -5.82(-4.58%)
Apr 29, 2021 136.12 136.75 125.76 127.00 530,378 -8.46(-6.25%)
Apr 28, 2021 134.99 138.50 132.12 135.46 356,512 +0.11(+0.08%)
Apr 27, 2021 137.60 138.90 134.21 135.35 356,829 -1.11(-0.81%)
Apr 26, 2021 130.49 137.45 129.00 136.46 496,526 +7.00(+5.41%)
Apr 23, 2021 124.00 130.93 122.39 129.46 637,100 +5.66(+4.57%)
Apr 22, 2021 125.73 127.94 121.33 123.80 509,452 -0.49(-0.39%)
Apr 21, 2021 118.51 124.65 114.45 124.29 489,085 +3.97(+3.30%)
Apr 20, 2021 125.50 126.25 117.28 120.32 845,110 -5.55(-4.41%)
Apr 19, 2021 133.49 135.98 124.64 125.87 841,136 -9.36(-6.92%)
Apr 16, 2021 138.03 138.20 132.08 135.23 469,800 -2.36(-1.72%)
Apr 15, 2021 136.94 139.27 133.65 137.59 505,317 +2.97(+2.21%)
Apr 14, 2021 138.23 142.96 133.24 134.62 651,942 -3.09(-2.24%)
Apr 13, 2021 131.50 139.08 130.34 137.71 565,881 +8.01(+6.18%)
Apr 12, 2021 132.32 132.39 127.54 129.70 550,050 -4.47(-3.33%)
Apr 09, 2021 132.71 134.43 128.40 134.17 416,400 -1.00(-0.74%)
Apr 08, 2021 133.21 137.00 131.30 135.17 543,787 +4.74(+3.63%)
Apr 07, 2021 135.79 137.27 129.34 130.43 485,344 -6.32(-4.62%)
Apr 06, 2021 135.32 139.77 132.98 136.75 407,897 +2.59(+1.93%)
Apr 05, 2021 139.00 141.00 130.44 134.16 519,905 -3.11(-2.27%)
Apr 01, 2021 139.35 143.91 136.29 137.27 902,100 +4.32(+3.25%)
Mar 31, 2021 131.11 134.18 128.16 132.95 674,396 +5.60(+4.40%)
Mar 30, 2021 123.66 130.33 118.11 127.35 1,064,350 +0.70(+0.55%)
Mar 29, 2021 137.68 138.00 122.53 126.65 1,256,907 -14.01(-9.96%)
Mar 26, 2021 143.35 144.20 131.93 140.66 664,500 -1.22(-0.86%)
Mar 25, 2021 134.79 144.17 133.55 141.88 614,516 +2.00(+1.43%)
Mar 24, 2021 154.61 155.26 139.04 139.88 777,281 -13.06(-8.54%)
Mar 23, 2021 158.11 161.03 152.00 152.94 571,316 -7.15(-4.47%)
Mar 22, 2021 154.18 163.28 153.71 160.09 797,516 +8.43(+5.56%)
Mar 19, 2021 150.29 155.32 147.47 151.66 1,366,400 +3.23(+2.18%)
Mar 18, 2021 162.29 163.49 146.81 148.43 1,431,170 -18.73(-11.20%)
Mar 17, 2021 163.01 168.42 153.01 167.16 842,717 -0.02(-0.01%)
Mar 16, 2021 171.50 173.00 162.46 167.18 533,588 -2.94(-1.73%)
Mar 15, 2021 175.76 176.27 168.62 170.12 494,415 -3.76(-2.16%)
Mar 12, 2021 166.52 175.93 163.18 173.88 1,083,100 -0.04(-0.02%)
Mar 11, 2021 162.00 175.35 160.59 173.92 1,424,348 +19.13(+12.36%)
Mar 10, 2021 157.23 165.00 151.80 154.79 987,116 +5.09(+3.40%)
Mar 09, 2021 143.15 155.42 142.50 149.70 1,392,982 +12.56(+9.16%)
Mar 08, 2021 144.95 152.00 136.03 137.14 1,076,284 -7.86(-5.42%)
Mar 05, 2021 152.71 154.88 133.76 145.00 2,300,600 -7.10(-4.67%)
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%)
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.