Indicators

Appian Corp Cl A (NQ: APPN )

29.26 -7.47 (-20.34%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.24	57.23	54.52	56.96	3,065,500	-2.32(-3.91%)
May 28, 2020	59.07	63.15	58.89	59.28	1,292,675	-0.82(-1.36%)
May 27, 2020	62.35	62.64	55.31	60.10	1,859,809	-2.34(-3.75%)
May 26, 2020	63.71	64.72	62.15	62.44	1,096,018	+0.40(+0.64%)
May 22, 2020	61.60	64.69	60.00	62.04	1,593,800	+1.31(+2.16%)
May 21, 2020	58.91	61.81	57.31	60.73	1,551,810	+2.83(+4.89%)
May 20, 2020	58.90	60.13	57.03	57.90	1,219,192	+1.04(+1.83%)
May 19, 2020	53.74	58.00	53.36	56.86	1,748,333	+3.96(+7.49%)
May 18, 2020	54.26	54.97	52.56	52.90	1,306,424	+1.80(+3.52%)
May 15, 2020	48.95	51.77	47.55	51.10	1,682,400	+3.29(+6.88%)
May 14, 2020	44.23	48.90	43.30	47.81	2,054,821	+2.23(+4.89%)
May 13, 2020	48.50	48.97	44.21	45.58	1,612,368	-2.58(-5.36%)
May 12, 2020	50.78	51.51	48.14	48.16	1,078,533	-2.87(-5.62%)
May 11, 2020	48.80	52.00	48.31	51.03	1,033,706	+1.58(+3.20%)
May 08, 2020	49.76	50.50	47.00	49.45	2,036,700	-3.78(-7.10%)
May 07, 2020	51.00	53.84	49.53	53.23	1,709,689	+4.00(+8.13%)
May 06, 2020	47.02	49.48	46.60	49.23	1,134,747	+2.71(+5.83%)
May 05, 2020	45.35	47.25	44.83	46.52	727,747	+2.16(+4.87%)
May 04, 2020	41.69	44.87	41.03	44.36	798,165	+2.11(+4.99%)

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.