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

Appian Corp Cl A (NQ: APPN )

35.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2021 107.89 108.38 106.29 107.20 269,907 -0.69(-0.64%)
Aug 30, 2021 108.77 110.28 107.45 107.89 368,970 -1.07(-0.98%)
Aug 27, 2021 102.97 110.12 102.96 108.96 528,913 +5.96(+5.79%)
Aug 26, 2021 102.02 106.61 102.02 103.00 444,879 +0.65(+0.64%)
Aug 25, 2021 104.21 105.66 101.90 102.35 381,283 -1.82(-1.75%)
Aug 24, 2021 101.08 104.21 101.08 104.17 402,571 +3.31(+3.28%)
Aug 23, 2021 100.94 101.08 96.17 100.86 366,380 +2.11(+2.14%)
Aug 20, 2021 101.30 103.12 98.14 98.75 372,359 -2.69(-2.65%)
Aug 19, 2021 99.98 103.24 99.12 101.44 578,821 +0.47(+0.47%)
Aug 18, 2021 96.27 103.24 95.93 100.97 707,624 +5.48(+5.74%)
Aug 17, 2021 95.38 95.83 92.82 95.49 407,647 -0.85(-0.88%)
Aug 16, 2021 98.35 98.35 95.38 96.34 391,115 -2.79(-2.81%)
Aug 13, 2021 101.52 101.87 98.56 99.13 286,649 -2.87(-2.81%)
Aug 12, 2021 100.00 103.30 99.83 102.00 413,111 +1.65(+1.64%)
Aug 11, 2021 107.00 108.42 100.00 100.35 678,461 -6.65(-6.21%)
Aug 10, 2021 110.17 111.85 105.03 107.00 472,878 -1.76(-1.62%)
Aug 09, 2021 103.02 109.18 103.02 108.76 522,568 +5.37(+5.19%)
Aug 06, 2021 107.37 112.87 99.50 103.39 1,091,158 -8.51(-7.61%)
Aug 05, 2021 109.09 114.03 107.37 111.90 474,549 +2.31(+2.11%)
Aug 04, 2021 112.94 114.87 107.68 109.59 588,312 -3.64(-3.21%)
Aug 03, 2021 114.06 115.25 109.73 113.23 366,003 -0.70(-0.61%)
Aug 02, 2021 117.00 117.35 112.88 113.93 391,806 -2.50(-2.15%)
Jul 30, 2021 115.51 118.94 115.01 116.43 382,989 -1.02(-0.87%)
Jul 29, 2021 120.14 122.98 117.08 117.45 271,418 -2.50(-2.08%)
Jul 28, 2021 115.30 121.91 115.30 119.95 431,282 +5.08(+4.42%)
Jul 27, 2021 124.26 124.44 111.20 114.87 901,221 -10.04(-8.04%)
Jul 26, 2021 125.95 127.49 123.14 124.91 269,921 -0.86(-0.68%)
Jul 23, 2021 125.62 126.69 122.18 125.77 312,621 -0.43(-0.34%)
Jul 22, 2021 126.23 129.09 124.26 126.20 220,816 +0.54(+0.43%)
Jul 21, 2021 123.89 128.05 121.15 125.66 341,424 +2.29(+1.86%)
Jul 20, 2021 120.00 125.04 116.00 123.37 416,961 +4.72(+3.98%)
Jul 19, 2021 111.55 119.49 110.17 118.65 389,941 +2.69(+2.32%)
Jul 16, 2021 117.06 118.47 114.78 115.96 335,425 +0.18(+0.16%)
Jul 15, 2021 118.79 122.88 111.94 115.78 701,728 -2.48(-2.10%)
Jul 14, 2021 129.95 131.12 117.33 118.26 685,198 -10.89(-8.43%)
Jul 13, 2021 130.52 133.59 128.68 129.15 342,985 -1.82(-1.39%)
Jul 12, 2021 134.71 136.17 128.62 130.97 319,314 -2.63(-1.97%)
Jul 09, 2021 133.37 133.87 129.23 133.60 356,511 +0.81(+0.61%)
Jul 08, 2021 128.64 134.39 126.22 132.79 359,215 -2.62(-1.93%)
Jul 07, 2021 139.25 140.26 129.53 135.41 732,816 -2.74(-1.98%)
Jul 06, 2021 134.31 139.71 132.75 138.15 449,852 +3.97(+2.96%)
Jul 02, 2021 137.29 140.65 134.14 134.18 384,955 -1.85(-1.36%)
Jul 01, 2021 138.43 139.00 133.00 136.03 815,040 -1.72(-1.25%)
Jun 30, 2021 147.73 147.73 136.60 137.75 1,120,817 -11.47(-7.69%)
Jun 29, 2021 144.65 149.82 142.77 149.22 788,652 +4.58(+3.17%)
Jun 28, 2021 141.06 149.02 141.06 144.64 1,005,426 +5.13(+3.68%)
Jun 25, 2021 136.56 140.15 132.75 139.51 922,163 +3.78(+2.78%)
Jun 24, 2021 134.98 139.67 133.97 135.73 691,327 +2.73(+2.05%)
Jun 23, 2021 132.84 138.19 129.50 133.00 847,299 +1.39(+1.06%)
Jun 22, 2021 138.89 139.89 128.71 131.61 1,171,465 -7.25(-5.22%)
Jun 21, 2021 131.12 144.24 126.58 138.86 1,612,327 +7.52(+5.73%)
Jun 18, 2021 127.13 132.76 125.82 131.34 1,807,465 +1.64(+1.26%)
Jun 17, 2021 114.44 131.84 114.44 129.70 1,987,375 +13.21(+11.34%)
Jun 16, 2021 110.86 117.16 109.26 116.49 870,655 +5.34(+4.80%)
Jun 15, 2021 117.35 119.58 110.75 111.15 881,001 -6.50(-5.52%)
Jun 14, 2021 114.82 119.81 114.19 117.65 1,117,723 +4.65(+4.12%)
Jun 11, 2021 111.22 114.41 110.07 113.00 788,641 +1.96(+1.77%)
Jun 10, 2021 107.05 111.38 104.61 111.04 1,019,624 +3.67(+3.42%)
Jun 09, 2021 112.66 112.97 105.40 107.37 1,361,830 -4.45(-3.98%)
Jun 08, 2021 95.96 112.85 95.95 111.82 2,442,897 +17.12(+18.08%)
Jun 07, 2021 91.00 95.65 88.88 94.70 517,729 +3.74(+4.11%)
Jun 04, 2021 92.45 93.99 90.18 90.96 571,046 -0.45(-0.49%)
Jun 03, 2021 92.86 94.54 89.04 91.41 1,166,508 -2.56(-2.72%)
Jun 02, 2021 86.92 94.08 86.92 93.97 834,478 +6.39(+7.30%)
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.