Skip to main content

Appian Corp Cl A (NQ: APPN )

34.87 -0.43 (-1.23%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 35.57 36.07 35.18 35.30 707,151 -0.07(-0.20%)
Jul 18, 2024 35.50 36.31 34.79 35.37 718,984 -0.21(-0.59%)
Jul 17, 2024 34.83 36.19 34.83 35.58 619,014 +0.12(+0.34%)
Jul 16, 2024 34.84 35.50 34.71 35.46 676,718 +0.96(+2.78%)
Jul 15, 2024 34.39 34.93 34.17 34.50 696,158 +0.86(+2.56%)
Jul 12, 2024 32.69 33.90 32.69 33.64 575,617 +1.15(+3.54%)
Jul 11, 2024 33.72 34.37 31.94 32.49 1,471,267 -0.35(-1.07%)
Jul 10, 2024 32.75 33.90 32.60 32.84 884,873 +0.82(+2.56%)
Jul 09, 2024 31.64 32.09 31.04 32.02 663,767 +0.24(+0.76%)
Jul 08, 2024 31.10 31.89 30.72 31.78 549,309 +0.69(+2.22%)
Jul 05, 2024 30.75 31.25 30.71 31.09 892,238 +0.30(+0.97%)
Jul 03, 2024 31.13 31.50 30.78 30.79 315,088 -0.34(-1.09%)
Jul 02, 2024 31.13 31.47 30.65 31.13 381,266 +0.37(+1.20%)
Jul 01, 2024 30.75 31.04 30.26 30.76 500,646 -0.10(-0.32%)
Jun 28, 2024 30.84 31.12 30.39 30.86 573,044 +0.33(+1.08%)
Jun 27, 2024 29.68 30.75 29.60 30.53 441,613 +0.77(+2.59%)
Jun 26, 2024 28.83 29.80 28.59 29.76 540,936 +0.77(+2.66%)
Jun 25, 2024 28.11 29.02 27.68 28.99 411,998 +0.85(+3.02%)
Jun 24, 2024 27.87 28.46 27.81 28.14 498,525 +0.16(+0.57%)
Jun 21, 2024 27.51 28.04 27.29 27.98 962,521 +0.52(+1.89%)
Jun 20, 2024 26.78 27.89 26.36 27.46 413,529 +0.65(+2.42%)
Jun 18, 2024 26.80 27.51 26.28 26.81 875,297 -0.15(-0.56%)
Jun 17, 2024 27.59 27.89 26.74 26.96 720,328 -0.99(-3.54%)
Jun 14, 2024 28.48 28.48 27.53 27.95 406,913 -0.72(-2.51%)
Jun 13, 2024 29.33 29.37 28.21 28.67 517,830 -0.61(-2.08%)
Jun 12, 2024 29.28 31.35 28.65 29.28 694,595 +1.20(+4.27%)
Jun 11, 2024 27.50 28.34 27.32 28.08 404,528 +0.25(+0.90%)
Jun 10, 2024 27.05 28.23 26.71 27.83 372,883 +0.45(+1.64%)
Jun 07, 2024 27.93 28.19 27.32 27.38 354,020 -0.86(-3.05%)
Jun 06, 2024 28.19 28.94 28.16 28.24 305,374 -0.25(-0.88%)
Jun 05, 2024 28.32 28.89 28.03 28.49 306,755 +0.43(+1.53%)
Jun 04, 2024 28.28 28.67 27.81 28.06 488,523 -0.69(-2.40%)
Jun 03, 2024 29.13 29.34 28.59 28.75 535,528 +0.36(+1.27%)
May 31, 2024 28.79 28.99 27.81 28.39 501,907 -0.07(-0.25%)
May 30, 2024 29.31 29.60 27.95 28.46 715,239 -1.21(-4.08%)
May 29, 2024 29.39 30.34 29.20 29.67 364,848 -0.19(-0.64%)
May 28, 2024 31.25 31.27 29.32 29.86 625,939 -1.19(-3.83%)
May 24, 2024 31.50 31.74 30.95 31.05 358,667 -0.45(-1.43%)
May 23, 2024 32.28 32.33 30.90 31.50 616,418 -0.51(-1.59%)
May 22, 2024 31.99 32.13 31.54 32.01 456,580 -0.01(-0.03%)
May 21, 2024 32.17 32.40 31.62 32.02 434,622 -0.41(-1.26%)
May 20, 2024 33.07 33.07 32.20 32.43 380,888 -0.72(-2.17%)
May 17, 2024 33.58 33.58 32.93 33.15 316,512 -0.22(-0.66%)
May 16, 2024 33.20 33.91 33.00 33.37 288,292 -0.07(-0.21%)
May 15, 2024 34.20 34.30 33.09 33.44 406,248 -0.18(-0.54%)
May 14, 2024 33.65 34.64 33.53 33.62 527,701 +0.33(+0.99%)
May 13, 2024 32.50 34.00 32.38 33.29 502,397 +1.05(+3.26%)
May 10, 2024 31.66 32.28 31.38 32.24 405,994 +0.58(+1.83%)
May 09, 2024 31.98 31.99 31.43 31.66 300,489 -0.44(-1.37%)
May 08, 2024 31.37 32.11 31.36 32.10 355,075 +0.27(+0.85%)
May 07, 2024 32.85 32.85 31.65 31.83 433,654 -1.14(-3.46%)
May 06, 2024 32.00 33.09 32.00 32.97 543,542 +0.99(+3.10%)
May 03, 2024 31.36 32.54 30.95 31.98 795,544 +0.95(+3.06%)
May 02, 2024 32.00 32.09 28.22 31.03 2,289,903 -5.70(-15.52%)
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.