Appian Corp Cl A (NQ: APPN )

97.02 USD +2.77 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 91.39 94.43 90.55 94.25 447,370 +2.27(+2.47%)
Oct 15, 2021 92.75 94.05 91.33 91.98 267,563 +0.44(+0.48%)
Oct 14, 2021 92.09 93.00 90.00 91.54 536,878 -0.05(-0.05%)
Oct 13, 2021 91.35 94.71 91.10 91.59 450,815 +1.37(+1.52%)
Oct 12, 2021 89.19 91.00 87.40 90.22 448,278 +2.53(+2.89%)
Oct 11, 2021 90.11 92.74 87.34 87.69 770,543 -3.52(-3.86%)
Oct 08, 2021 92.08 93.48 90.78 91.21 228,419 -0.19(-0.21%)
Oct 07, 2021 90.71 94.17 90.71 91.40 355,061 +1.83(+2.04%)
Oct 06, 2021 86.17 90.75 86.12 89.57 450,504 +1.25(+1.42%)
Oct 05, 2021 86.92 91.90 86.92 88.32 364,347 +1.66(+1.92%)
Oct 04, 2021 93.58 93.58 85.20 86.66 856,138 -8.02(-8.47%)
Oct 01, 2021 92.66 95.36 88.88 94.68 495,833 +2.17(+2.35%)
Sep 30, 2021 92.07 94.67 90.80 92.51 481,874 +0.53(+0.58%)
Sep 29, 2021 96.24 96.52 91.57 91.98 542,293 -2.37(-2.51%)
Sep 28, 2021 103.92 104.27 93.79 94.35 1,031,874 -12.10(-11.37%)
Sep 27, 2021 106.04 106.54 102.78 106.45 290,912 -0.65(-0.61%)
Sep 24, 2021 105.20 107.50 103.06 107.10 304,239 +1.16(+1.09%)
Sep 23, 2021 103.53 106.26 101.20 105.94 352,733 +3.71(+3.63%)
Sep 22, 2021 100.70 102.65 99.48 102.23 240,865 +1.98(+1.98%)
Sep 21, 2021 99.66 101.79 97.33 100.25 367,367 +1.88(+1.91%)
Sep 20, 2021 101.49 102.71 96.90 98.37 494,021 -3.27(-3.22%)
Sep 17, 2021 102.73 103.13 99.26 101.64 812,713 +0.18(+0.18%)
Sep 16, 2021 99.91 101.95 99.04 101.46 264,772 +0.27(+0.27%)
Sep 15, 2021 98.44 101.33 97.00 101.19 345,990 +1.74(+1.75%)
Sep 14, 2021 102.70 103.00 98.82 99.45 263,313 -2.89(-2.82%)
Sep 13, 2021 100.62 102.82 96.88 102.34 552,991 +0.97(+0.96%)
Sep 10, 2021 106.10 108.68 101.06 101.37 390,755 -3.88(-3.69%)
Sep 09, 2021 105.54 107.25 103.70 105.25 278,778 -0.90(-0.85%)
Sep 08, 2021 110.86 110.88 105.06 106.15 495,217 -5.21(-4.68%)
Sep 07, 2021 113.69 115.39 110.19 111.36 331,047 -2.33(-2.05%)
Sep 03, 2021 109.92 115.68 109.22 113.69 494,654 +5.62(+5.20%)
Sep 02, 2021 109.36 112.60 108.06 108.07 414,107 -0.75(-0.69%)
Sep 01, 2021 107.49 110.91 107.49 108.82 270,746 +1.62(+1.51%)
Aug 31, 2021 107.89 108.38 106.29 107.20 269,907 -0.69(-0.64%)
Aug 30, 2021 108.77 110.28 107.46 107.89 368,970 -1.07(-0.98%)
Aug 27, 2021 102.97 110.12 102.96 108.96 528,913 +5.96(+5.79%)
Aug 26, 2021 102.02 106.61 102.02 103.00 444,879 +0.65(+0.64%)
Aug 25, 2021 104.21 105.66 101.90 102.35 381,283 -1.82(-1.75%)
Aug 24, 2021 101.08 104.21 101.08 104.17 402,571 +3.31(+3.28%)
Aug 23, 2021 100.94 101.08 96.17 100.86 366,380 +2.11(+2.14%)
Aug 20, 2021 101.30 103.12 98.14 98.75 372,359 -2.69(-2.65%)
Aug 19, 2021 99.98 103.24 99.12 101.44 578,821 +0.47(+0.47%)
Aug 18, 2021 96.27 103.24 95.93 100.97 707,624 +5.48(+5.74%)
Aug 17, 2021 95.38 95.83 92.82 95.49 407,647 -0.85(-0.88%)
Aug 16, 2021 98.35 98.35 95.38 96.34 391,110 -2.79(-2.81%)
Aug 13, 2021 101.52 101.87 98.56 99.13 286,649 -2.87(-2.81%)
Aug 12, 2021 100.00 103.30 99.83 102.00 413,111 +1.65(+1.64%)
Aug 11, 2021 107.00 108.42 100.00 100.35 678,461 -6.65(-6.21%)
Aug 10, 2021 110.17 111.85 105.03 107.00 472,878 -1.76(-1.62%)
Aug 09, 2021 103.02 109.18 103.02 108.76 522,568 +5.37(+5.19%)
Aug 06, 2021 107.37 112.87 99.50 103.39 1,091,158 -8.51(-7.61%)
Aug 05, 2021 109.09 114.03 107.37 111.90 474,549 +2.31(+2.11%)
Aug 04, 2021 112.94 114.87 107.68 109.59 588,312 -3.64(-3.21%)
Aug 03, 2021 114.06 115.25 109.73 113.23 366,003 -0.70(-0.61%)
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.