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 (%)
Jun 30, 2023 48.52 48.99 47.44 47.60 185,459 -0.36(-0.75%)
Jun 29, 2023 48.00 48.69 47.50 47.96 165,028 -0.27(-0.56%)
Jun 28, 2023 47.16 49.09 47.01 48.23 181,617 +1.01(+2.14%)
Jun 27, 2023 46.52 47.71 46.17 47.22 191,047 +1.11(+2.41%)
Jun 26, 2023 46.99 47.92 45.97 46.11 183,496 -1.18(-2.50%)
Jun 23, 2023 47.19 47.80 47.01 47.29 404,355 -0.97(-2.01%)
Jun 22, 2023 48.08 49.55 47.38 48.26 390,136 -0.01(-0.02%)
Jun 21, 2023 51.96 51.96 48.22 48.27 571,388 -3.69(-7.10%)
Jun 20, 2023 52.04 52.84 50.70 51.96 370,169 -0.61(-1.16%)
Jun 16, 2023 53.93 54.00 51.90 52.57 600,607 -0.70(-1.31%)
Jun 15, 2023 51.84 53.45 51.51 53.27 393,760 +0.77(+1.47%)
Jun 14, 2023 53.91 54.26 52.16 52.50 597,790 -1.40(-2.59%)
Jun 13, 2023 50.00 54.03 49.90 53.90 580,222 +4.65(+9.43%)
Jun 12, 2023 48.75 49.70 48.65 49.25 467,944 +1.14(+2.37%)
Jun 09, 2023 47.98 50.14 47.58 48.11 482,059 +0.36(+0.75%)
Jun 08, 2023 46.01 48.01 45.02 47.75 438,254 +1.53(+3.31%)
Jun 07, 2023 46.79 47.99 45.90 46.22 714,045 +0.18(+0.39%)
Jun 06, 2023 43.87 46.56 43.81 46.04 603,078 +1.90(+4.30%)
Jun 05, 2023 45.03 45.42 43.53 44.14 347,299 -1.50(-3.29%)
Jun 02, 2023 45.00 46.30 44.66 45.64 454,468 +1.19(+2.68%)
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.