Skip to main content

Appian Corp Cl A (NQ: APPN )

39.95 +0.73 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 219.40 224.61 209.33 218.46 968,800 +2.77(+1.28%)
Jan 28, 2021 236.92 243.74 215.44 215.69 2,010,263 -19.55(-8.31%)
Jan 27, 2021 202.73 260.00 202.57 235.24 3,489,922 +20.66(+9.63%)
Jan 26, 2021 186.92 216.41 185.65 214.58 3,018,621 +27.08(+14.44%)
Jan 25, 2021 205.99 223.95 177.90 187.50 3,258,878 -17.35(-8.47%)
Jan 22, 2021 182.12 206.15 182.12 204.85 1,749,800 +20.44(+11.08%)
Jan 21, 2021 184.97 184.97 176.09 184.41 1,002,841 +2.06(+1.13%)
Jan 20, 2021 185.28 188.87 181.25 182.35 990,414 -0.56(-0.31%)
Jan 19, 2021 171.37 186.55 170.99 182.91 1,305,195 +13.21(+7.78%)
Jan 15, 2021 172.33 174.54 163.28 169.70 958,900 -4.39(-2.52%)
Jan 14, 2021 161.60 176.66 161.25 174.09 1,471,058 +14.54(+9.11%)
Jan 13, 2021 148.62 165.73 148.57 159.55 1,427,658 +11.45(+7.73%)
Jan 12, 2021 148.00 148.99 143.29 148.10 930,978 +0.55(+0.37%)
Jan 11, 2021 148.63 153.95 143.80 147.55 1,066,095 -4.46(-2.93%)
Jan 08, 2021 146.82 154.98 144.42 152.01 1,224,300 +6.40(+4.40%)
Jan 07, 2021 141.79 147.22 140.06 145.61 983,322 +7.17(+5.18%)
Jan 06, 2021 146.69 146.69 133.55 138.44 1,763,449 -11.36(-7.58%)
Jan 05, 2021 145.95 151.35 144.70 149.80 898,937 +6.10(+4.24%)
Jan 04, 2021 165.00 166.99 142.29 143.70 2,473,803 -18.39(-11.35%)
Dec 31, 2020 162.09 162.09 162.09 808,712 +0.59(+0.37%)
Dec 30, 2020 155.45 163.62 154.00 161.50 808,712 +7.69(+5.00%)
Dec 29, 2020 158.00 167.59 152.44 153.81 1,167,530 -1.15(-0.74%)
Dec 28, 2020 160.33 160.33 146.69 154.96 972,954 -3.02(-1.91%)
Dec 24, 2020 157.00 161.56 156.54 157.98 415,100 +0.67(+0.43%)
Dec 23, 2020 160.54 161.16 153.27 157.31 669,180 -2.07(-1.30%)
Dec 22, 2020 159.68 172.46 157.95 159.38 1,378,603 +1.09(+0.69%)
Dec 21, 2020 154.56 159.10 150.28 158.29 913,383 +2.39(+1.53%)
Dec 18, 2020 152.77 158.97 151.04 155.90 2,144,100 +2.42(+1.58%)
Dec 17, 2020 149.98 154.10 146.93 153.48 995,013 +6.15(+4.17%)
Dec 16, 2020 143.61 148.25 138.01 147.33 1,262,593 +3.52(+2.45%)
Dec 15, 2020 144.60 145.50 139.41 143.81 1,041,271 -0.37(-0.26%)
Dec 14, 2020 153.87 154.16 138.37 144.18 1,756,135 -8.69(-5.68%)
Dec 11, 2020 151.08 153.93 146.13 152.87 761,000 +0.78(+0.51%)
Dec 10, 2020 139.68 156.43 139.20 152.09 1,426,991 +7.51(+5.19%)
Dec 09, 2020 155.08 157.70 143.08 144.58 2,132,237 -9.46(-6.14%)
Dec 08, 2020 159.30 165.12 152.12 154.04 1,562,742 -3.39(-2.15%)
Dec 07, 2020 152.01 160.48 150.26 157.43 1,481,507 +6.21(+4.11%)
Dec 04, 2020 148.60 159.75 148.30 151.22 2,034,800 +4.12(+2.80%)
Dec 03, 2020 134.18 148.75 131.66 147.10 1,867,689 +10.84(+7.96%)
Dec 02, 2020 132.63 138.20 128.28 136.26 2,023,008 -0.84(-0.61%)
Dec 01, 2020 145.00 145.99 126.54 137.10 5,380,530 -2.90(-2.07%)
Nov 30, 2020 191.07 195.00 139.83 140.00 7,554,008 -53.87(-27.79%)
Nov 27, 2020 176.88 216.41 170.90 193.87 4,510,500 +18.97(+10.85%)
Nov 25, 2020 133.22 176.40 133.22 174.90 4,952,200 +42.09(+31.69%)
Nov 24, 2020 138.99 139.75 125.50 132.81 1,772,018 -4.23(-3.09%)
Nov 23, 2020 126.60 138.65 126.60 137.04 1,898,658 +11.98(+9.58%)
Nov 20, 2020 121.45 129.36 119.50 125.06 1,797,300 +6.06(+5.09%)
Nov 19, 2020 112.00 123.00 111.13 119.00 1,855,207 +8.07(+7.27%)
Nov 18, 2020 108.51 118.17 108.08 110.93 1,464,157 +3.19(+2.96%)
Nov 17, 2020 105.55 109.54 104.00 107.74 819,466 +2.68(+2.55%)
Nov 16, 2020 102.00 106.11 98.75 105.06 966,739 +5.97(+6.02%)
Nov 13, 2020 99.51 100.97 95.81 99.09 1,008,900 +4.69(+4.97%)
Nov 12, 2020 89.69 96.11 89.69 94.40 931,638 +4.28(+4.75%)
Nov 11, 2020 96.66 96.95 89.13 90.12 968,197 -6.55(-6.78%)
Nov 10, 2020 93.03 97.69 92.39 96.67 1,418,668 +0.05(+0.05%)
Nov 09, 2020 91.25 98.53 90.00 96.62 1,318,324 +6.04(+6.67%)
Nov 06, 2020 82.84 93.52 79.53 90.58 1,371,900 +15.36(+20.42%)
Nov 05, 2020 73.00 76.41 72.00 75.22 944,356 +4.56(+6.45%)
Nov 04, 2020 70.34 71.32 67.72 70.66 540,245 +3.12(+4.62%)
Nov 03, 2020 66.10 68.12 65.70 67.54 555,704 +2.03(+3.10%)
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.