Indicators

Appian Corp Cl A (NQ: APPN )

31.66 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	35.00	35.85	34.71	34.85	545,193	+0.60(+1.75%)
Feb 28, 2024	33.22	34.85	33.22	34.25	548,069	+1.05(+3.16%)
Feb 27, 2024	33.57	34.10	32.93	33.20	419,240	+0.01(+0.03%)
Feb 26, 2024	31.75	33.50	31.63	33.19	471,973	+1.24(+3.88%)
Feb 23, 2024	32.67	32.98	31.79	31.95	390,642	-1.03(-3.12%)
Feb 22, 2024	33.43	33.93	32.23	32.98	626,027	+0.36(+1.10%)
Feb 21, 2024	35.21	35.53	32.31	32.62	1,345,041	-3.53(-9.76%)
Feb 20, 2024	36.44	36.69	35.62	36.15	510,636	-1.08(-2.90%)
Feb 16, 2024	37.80	38.25	36.43	37.23	814,057	-0.38(-1.01%)
Feb 15, 2024	35.65	38.50	35.19	37.61	980,396	+4.23(+12.67%)
Feb 14, 2024	32.38	33.44	31.86	33.38	536,081	+1.70(+5.37%)
Feb 13, 2024	32.08	32.59	31.26	31.68	788,433	-2.13(-6.30%)
Feb 12, 2024	33.31	34.55	33.11	33.81	432,030	+0.55(+1.65%)
Feb 09, 2024	33.05	33.65	32.78	33.26	359,203	+0.62(+1.90%)
Feb 08, 2024	32.26	32.86	31.91	32.64	272,804	+0.39(+1.21%)
Feb 07, 2024	32.60	32.60	31.71	32.25	283,112	-0.13(-0.40%)
Feb 06, 2024	31.50	32.40	31.42	32.38	318,992	+0.85(+2.70%)
Feb 05, 2024	32.29	32.30	30.87	31.53	394,688	-1.25(-3.81%)
Feb 02, 2024	32.50	32.96	31.85	32.78	294,043	-0.09(-0.27%)

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.