Appian Corp Cl A (NQ: APPN )

36.48 -0.39 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 36.69 36.78 35.63 36.48 343,634 -0.39(-1.06%)
Dec 05, 2022 37.80 38.38 35.73 36.87 365,594 -1.15(-3.02%)
Dec 02, 2022 37.05 38.35 36.76 38.02 853,585 -0.14(-0.37%)
Dec 01, 2022 38.35 39.10 37.20 38.16 613,465 +0.13(+0.34%)
Nov 30, 2022 36.91 38.40 36.30 38.03 623,729 +1.05(+2.84%)
Nov 29, 2022 37.64 37.64 36.48 36.98 689,793 -0.52(-1.39%)
Nov 28, 2022 37.00 37.66 36.51 37.50 434,406 -0.05(-0.13%)
Nov 25, 2022 37.34 37.84 37.04 37.55 85,323 -0.02(-0.05%)
Nov 23, 2022 36.49 38.01 36.20 37.57 416,081 +1.26(+3.47%)
Nov 22, 2022 35.58 36.43 34.24 36.31 383,694 +0.80(+2.25%)
Nov 21, 2022 36.85 37.10 35.21 35.51 351,350 -1.62(-4.36%)
Nov 18, 2022 39.84 40.19 37.04 37.13 474,426 -1.11(-2.90%)
Nov 17, 2022 37.71 39.14 37.00 38.24 624,910 -0.78(-2.00%)
Nov 16, 2022 40.90 40.90 38.30 39.02 382,185 -2.55(-6.13%)
Nov 15, 2022 41.42 42.34 41.05 41.57 618,620 +2.57(+6.59%)
Nov 14, 2022 39.44 39.86 37.27 39.00 377,813 -1.00(-2.50%)
Nov 11, 2022 39.55 42.12 38.96 40.00 1,258,166 +0.25(+0.63%)
Nov 10, 2022 39.14 42.42 39.14 39.75 877,103 +3.39(+9.32%)
Nov 09, 2022 34.78 36.54 34.23 36.36 770,845 +1.36(+3.89%)
Nov 08, 2022 36.00 36.07 33.02 35.00 880,268 -0.85(-2.37%)
Nov 07, 2022 38.80 38.80 35.27 35.85 1,211,682 -2.58(-6.71%)
Nov 04, 2022 41.00 42.61 34.53 38.43 1,579,742 -8.81(-18.65%)
Nov 03, 2022 47.14 48.30 45.51 47.24 361,497 -0.24(-0.51%)
Nov 02, 2022 50.38 51.07 47.42 47.48 529,666 -2.90(-5.76%)
Nov 01, 2022 50.06 50.73 49.15 50.38 404,478 +1.56(+3.20%)
Oct 31, 2022 49.33 50.01 48.31 48.82 295,922 -0.88(-1.77%)
Oct 28, 2022 47.63 49.71 47.63 49.70 271,543 +1.92(+4.02%)
Oct 27, 2022 46.89 48.38 46.31 47.78 341,883 +1.47(+3.17%)
Oct 26, 2022 46.89 49.11 45.91 46.31 345,259 -1.56(-3.26%)
Oct 25, 2022 45.00 48.34 45.00 47.87 457,022 +3.21(+7.19%)
Oct 24, 2022 43.62 44.68 41.76 44.66 287,450 +1.19(+2.74%)
Oct 21, 2022 41.70 43.65 40.36 43.47 384,956 +1.31(+3.11%)
Oct 20, 2022 40.25 42.36 39.81 42.16 627,158 +1.71(+4.23%)
Oct 19, 2022 40.79 41.22 40.09 40.45 362,809 -1.23(-2.95%)
Oct 18, 2022 42.08 43.37 40.73 41.68 526,109 +0.59(+1.44%)
Oct 17, 2022 40.06 42.59 39.66 41.09 570,252 +2.45(+6.34%)
Oct 14, 2022 41.13 42.00 38.48 38.64 272,733 -1.80(-4.45%)
Oct 13, 2022 38.16 41.13 36.51 40.44 486,803 +0.25(+0.62%)
Oct 12, 2022 40.56 40.95 38.40 40.19 171,121 -0.08(-0.20%)
Oct 11, 2022 39.87 40.95 37.80 40.27 327,692 +0.19(+0.47%)
Oct 10, 2022 42.80 43.00 38.80 40.08 281,408 -2.69(-6.29%)
Oct 07, 2022 43.31 44.07 42.40 42.77 554,778 -1.89(-4.23%)
Oct 06, 2022 44.32 45.27 43.36 44.66 247,992 +0.37(+0.84%)
Oct 05, 2022 43.22 44.40 42.38 44.29 221,418 -0.21(-0.47%)
Oct 04, 2022 42.81 44.81 42.51 44.50 277,742 +3.15(+7.62%)
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.