Appian Corp Cl A (NQ: APPN )

44.51 +2.94 (+7.07%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 46.67 46.72 40.63 41.57 899,296 -6.11(-12.81%)
May 23, 2022 48.19 48.51 46.04 47.68 453,975 -0.47(-0.98%)
May 20, 2022 51.84 51.86 45.90 48.15 715,589 -1.36(-2.75%)
May 19, 2022 48.44 51.44 48.18 49.51 606,846 +0.69(+1.41%)
May 18, 2022 50.53 52.00 47.80 48.82 1,062,346 -3.18(-6.12%)
May 17, 2022 55.06 56.82 50.13 52.00 608,800 -1.30(-2.44%)
May 16, 2022 55.84 58.59 53.08 53.30 511,966 -3.47(-6.11%)
May 13, 2022 55.48 57.58 54.58 56.77 704,357 +4.74(+9.11%)
May 12, 2022 47.92 55.97 47.90 52.03 1,002,875 +1.92(+3.83%)
May 11, 2022 57.17 59.58 49.75 50.11 1,647,508 -9.51(-15.95%)
May 10, 2022 45.28 59.90 45.28 59.62 6,814,603 +16.60(+38.59%)
May 09, 2022 45.52 46.06 42.52 43.02 1,332,227 -4.50(-9.47%)
May 06, 2022 44.27 49.81 42.18 47.52 1,158,978 +0.34(+0.72%)
May 05, 2022 50.74 50.83 46.00 47.18 908,430 -4.04(-7.89%)
May 04, 2022 49.08 51.48 45.19 51.22 520,837 +2.25(+4.59%)
May 03, 2022 50.31 51.49 48.66 48.97 344,188 -1.93(-3.79%)
May 02, 2022 47.57 50.91 46.89 50.90 560,377 +3.10(+6.49%)
Apr 29, 2022 50.03 52.13 47.68 47.80 323,493 -2.78(-5.50%)
Apr 28, 2022 48.70 50.87 46.91 50.58 386,698 +2.78(+5.82%)
Apr 27, 2022 48.99 50.19 47.69 47.80 693,812 -0.57(-1.18%)
Apr 26, 2022 50.46 50.58 48.08 48.37 415,500 -2.21(-4.37%)
Apr 25, 2022 49.00 50.79 48.77 50.58 337,792 +0.98(+1.98%)
Apr 22, 2022 51.38 54.44 49.05 49.60 450,635 -1.80(-3.50%)
Apr 21, 2022 53.05 50.72 51.40 430,089 -0.26(-0.50%)
Apr 20, 2022 53.59 53.59 50.32 51.66 327,409 -2.14(-3.98%)
Apr 19, 2022 50.60 54.76 50.60 53.80 268,833 +1.46(+2.79%)
Apr 18, 2022 54.25 54.36 51.22 52.34 292,091 -2.15(-3.95%)
Apr 14, 2022 57.68 58.05 54.48 54.49 298,971 -2.86(-4.99%)
Apr 13, 2022 55.60 57.60 54.80 57.35 258,688 +1.52(+2.72%)
Apr 12, 2022 56.96 59.16 55.14 55.83 419,488 +1.33(+2.44%)
Apr 11, 2022 52.67 55.35 51.45 54.50 339,324 +0.37(+0.68%)
Apr 08, 2022 55.22 55.99 53.95 54.13 286,240 -1.93(-3.44%)
Apr 07, 2022 56.73 58.50 54.75 56.06 340,170 -0.89(-1.56%)
Apr 06, 2022 59.78 60.09 55.80 56.95 383,809 -4.43(-7.22%)
Apr 05, 2022 64.97 64.99 60.62 61.38 286,303 -3.60(-5.54%)
Apr 04, 2022 61.71 65.58 61.71 64.98 338,129 +4.02(+6.59%)
Apr 01, 2022 61.45 62.74 60.22 60.96 346,026 +0.14(+0.23%)
Mar 31, 2022 61.93 62.84 60.32 60.82 333,119 -1.72(-2.75%)
Mar 30, 2022 65.55 66.11 61.90 62.54 429,231 -4.02(-6.04%)
Mar 29, 2022 63.43 66.91 62.69 66.56 407,791 +3.83(+6.11%)
Mar 28, 2022 60.28 62.77 59.60 62.73 284,995 +2.36(+3.91%)
Mar 25, 2022 63.06 63.35 58.35 60.37 386,303 -3.07(-4.84%)
Mar 24, 2022 62.70 63.46 60.84 63.44 302,944 +0.75(+1.20%)
Mar 23, 2022 62.04 64.83 60.72 62.69 428,199 +0.18(+0.29%)
Mar 22, 2022 60.56 63.96 60.01 62.51 406,529 +1.65(+2.71%)
Mar 21, 2022 61.64 62.74 58.75 60.86 451,135 -1.10(-1.78%)
Mar 18, 2022 59.00 62.81 58.48 61.96 766,867 +2.76(+4.66%)
Mar 17, 2022 52.00 59.47 51.02 59.20 789,470 +7.11(+13.65%)
Mar 16, 2022 49.80 52.09 49.32 52.09 622,053 +3.33(+6.83%)
Mar 15, 2022 48.45 49.55 47.45 48.76 488,744 +1.07(+2.24%)
Mar 14, 2022 51.87 52.26 47.31 47.69 545,012 -5.04(-9.56%)
Mar 11, 2022 57.92 58.33 52.01 52.73 386,250 -4.49(-7.85%)
Mar 10, 2022 56.08 57.45 55.01 57.22 460,476 +0.86(+1.53%)
Mar 09, 2022 55.46 56.75 54.01 56.36 477,763 +2.38(+4.41%)
Mar 08, 2022 52.40 55.71 51.10 53.98 488,789 +0.98(+1.85%)
Mar 07, 2022 53.79 55.25 52.08 53.00 707,105 -0.69(-1.29%)
Mar 04, 2022 58.29 59.70 53.16 53.69 460,743 -4.40(-7.57%)
Mar 03, 2022 60.70 60.70 57.31 58.09 351,779 -2.40(-3.97%)
Mar 02, 2022 59.93 61.10 56.80 60.49 376,462 +0.78(+1.31%)
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.