Appian Corp Cl A (NQ: APPN )

51.30 USD -1.94 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 52.01 54.33 51.01 51.30 772,775 -1.94(-3.64%)
Jan 20, 2022 54.57 58.28 53.05 53.24 805,819 -0.02(-0.04%)
Jan 19, 2022 51.76 55.70 51.22 53.26 795,727 +1.37(+2.64%)
Jan 18, 2022 53.91 55.95 51.73 51.89 683,273 -3.73(-6.71%)
Jan 14, 2022 55.62 0 +0.80(+1.46%)
Jan 13, 2022 58.12 58.64 54.36 54.82 558,821 -2.93(-5.07%)
Jan 12, 2022 61.52 61.52 57.26 57.75 712,451 -4.14(-6.69%)
Jan 11, 2022 60.05 63.46 59.00 61.89 511,832 +1.44(+2.38%)
Jan 10, 2022 59.77 60.59 57.38 60.45 621,711 -0.42(-0.69%)
Jan 07, 2022 60.37 63.69 59.77 60.87 360,319 +0.15(+0.25%)
Jan 06, 2022 60.00 64.35 58.18 60.72 670,855 -0.16(-0.26%)
Jan 05, 2022 65.02 65.73 59.49 60.88 548,680 -5.06(-7.67%)
Jan 04, 2022 65.74 66.06 61.80 65.94 661,675 +0.34(+0.51%)
Jan 03, 2022 65.42 66.75 63.05 65.60 493,079 +0.39(+0.60%)
Dec 31, 2021 68.69 70.24 65.11 65.21 430,508 -3.29(-4.80%)
Dec 30, 2021 66.60 70.41 66.60 68.50 475,444 +1.72(+2.58%)
Dec 29, 2021 70.99 70.99 65.83 66.78 450,949 -4.20(-5.92%)
Dec 28, 2021 72.20 73.63 70.80 70.98 543,683 -1.24(-1.72%)
Dec 27, 2021 71.57 73.09 70.73 72.22 443,062 +0.24(+0.33%)
Dec 23, 2021 71.16 72.46 69.33 71.98 329,181 +0.88(+1.24%)
Dec 22, 2021 70.99 72.96 69.33 71.10 455,354 -0.20(-0.28%)
Dec 21, 2021 68.86 71.49 67.86 71.30 543,852 +3.36(+4.95%)
Dec 20, 2021 66.52 69.50 65.44 67.94 629,460 -0.66(-0.96%)
Dec 17, 2021 64.38 68.99 62.91 68.60 1,098,190 +2.39(+3.61%)
Dec 16, 2021 70.57 71.44 65.78 66.21 649,988 -3.59(-5.14%)
Dec 15, 2021 66.32 70.57 64.31 69.80 622,470 +2.81(+4.19%)
Dec 14, 2021 70.15 71.34 64.55 66.99 819,799 -5.53(-7.63%)
Dec 13, 2021 69.85 73.38 69.06 72.52 856,916 +2.10(+2.98%)
Dec 10, 2021 69.44 71.99 68.75 70.42 802,782 +1.73(+2.52%)
Dec 09, 2021 72.77 73.96 67.21 68.69 654,572 -4.53(-6.19%)
Dec 08, 2021 71.65 74.43 68.11 73.22 349,182 +1.23(+1.71%)
Dec 07, 2021 71.21 74.50 69.64 71.99 758,036 +3.85(+5.65%)
Dec 06, 2021 68.00 69.17 64.25 68.14 595,550 -1.21(-1.74%)
Dec 03, 2021 71.64 71.74 64.25 69.35 934,387 +0.46(+0.67%)
Dec 02, 2021 67.45 69.54 66.68 68.89 457,077 +0.84(+1.23%)
Dec 01, 2021 75.27 75.95 67.28 68.05 604,098 -6.30(-8.47%)
Nov 30, 2021 74.55 77.36 74.55 74.35 514,825 -0.41(-0.55%)
Nov 29, 2021 75.22 76.15 72.68 74.76 350,392 +0.45(+0.61%)
Nov 26, 2021 73.84 77.77 73.31 74.31 299,359 -1.64(-2.16%)
Nov 24, 2021 72.85 76.56 71.30 75.95 602,283 +2.95(+4.04%)
Nov 23, 2021 73.22 74.29 69.79 73.00 792,914 -1.29(-1.74%)
Nov 22, 2021 76.57 76.90 73.22 74.29 842,307 -2.70(-3.50%)
Nov 19, 2021 81.77 82.55 76.57 76.99 713,940 -4.31(-5.31%)
Nov 18, 2021 85.67 81.62 81.09 81.30 634,336 -4.69(-5.45%)
Nov 17, 2021 89.41 89.42 85.24 85.99 436,867 -3.59(-4.01%)
Nov 16, 2021 87.68 90.23 86.59 89.58 422,723 +1.34(+1.52%)
Nov 15, 2021 89.68 90.26 86.79 88.24 401,523 -1.44(-1.61%)
Nov 12, 2021 89.97 90.79 87.37 89.68 486,641 +0.48(+0.54%)
Nov 11, 2021 93.24 95.00 89.07 89.20 448,963 -2.36(-2.58%)
Nov 10, 2021 101.08 91.56 723,864 -10.49(-10.28%)
Nov 09, 2021 98.11 102.26 96.12 102.05 641,774 +3.94(+4.02%)
Nov 08, 2021 92.87 98.44 92.03 98.11 628,280 +7.38(+8.13%)
Nov 05, 2021 97.42 97.83 87.69 90.73 1,516,539 -12.66(-12.24%)
Nov 04, 2021 99.00 104.45 98.28 103.39 613,244 +4.39(+4.43%)
Nov 03, 2021 96.51 100.80 94.75 99.00 456,316 +2.23(+2.30%)
Nov 02, 2021 98.83 99.25 95.22 96.77 421,988 -2.06(-2.08%)
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.