Appian Corp Cl A (NQ: APPN )

87.20 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 121.99 122.77 115.27 115.49 586,653 -5.69(-4.70%)
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%)
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.