Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Appian Corp Cl A
(NQ:
APPN
)
27.38
-0.86 (-3.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2021
107.89
108.38
106.29
107.20
269,907
-0.69(-0.64%)
Aug 30, 2021
108.77
110.28
107.45
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
391,115
-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%)
Aug 02, 2021
117.00
117.35
112.88
113.93
391,806
-2.50(-2.15%)
Jul 30, 2021
115.51
118.94
115.01
116.43
382,989
-1.02(-0.87%)
Jul 29, 2021
120.14
122.98
117.08
117.45
271,418
-2.50(-2.08%)
Jul 28, 2021
115.30
121.91
115.30
119.95
431,282
+5.08(+4.42%)
Jul 27, 2021
124.26
124.44
111.20
114.87
901,221
-10.04(-8.04%)
Jul 26, 2021
125.95
127.49
123.14
124.91
269,921
-0.86(-0.68%)
Jul 23, 2021
125.62
126.69
122.18
125.77
312,621
-0.43(-0.34%)
Jul 22, 2021
126.23
129.09
124.26
126.20
220,816
+0.54(+0.43%)
Jul 21, 2021
123.89
128.05
121.15
125.66
341,424
+2.29(+1.86%)
Jul 20, 2021
120.00
125.04
116.00
123.37
416,961
+4.72(+3.98%)
Jul 19, 2021
111.55
119.49
110.17
118.65
389,941
+2.69(+2.32%)
Jul 16, 2021
117.06
118.47
114.78
115.96
335,425
+0.18(+0.16%)
Jul 15, 2021
118.79
122.88
111.94
115.78
701,728
-2.48(-2.10%)
Jul 14, 2021
129.95
131.12
117.33
118.26
685,198
-10.89(-8.43%)
Jul 13, 2021
130.52
133.59
128.68
129.15
342,985
-1.82(-1.39%)
Jul 12, 2021
134.71
136.17
128.62
130.97
319,314
-2.63(-1.97%)
Jul 09, 2021
133.37
133.87
129.23
133.60
356,511
+0.81(+0.61%)
Jul 08, 2021
128.64
134.39
126.22
132.79
359,215
-2.62(-1.93%)
Jul 07, 2021
139.25
140.26
129.53
135.41
732,816
-2.74(-1.98%)
Jul 06, 2021
134.31
139.71
132.75
138.15
449,852
+3.97(+2.96%)
Jul 02, 2021
137.29
140.65
134.14
134.18
384,955
-1.85(-1.36%)
Jul 01, 2021
138.43
139.00
133.00
136.03
815,040
-1.72(-1.25%)
Jun 30, 2021
147.73
147.73
136.60
137.75
1,120,817
-11.47(-7.69%)
Jun 29, 2021
144.65
149.82
142.77
149.22
788,652
+4.58(+3.17%)
Jun 28, 2021
141.06
149.02
141.06
144.64
1,005,426
+5.13(+3.68%)
Jun 25, 2021
136.56
140.15
132.75
139.51
922,163
+3.78(+2.78%)
Jun 24, 2021
134.98
139.67
133.97
135.73
691,327
+2.73(+2.05%)
Jun 23, 2021
132.84
138.19
129.50
133.00
847,299
+1.39(+1.06%)
Jun 22, 2021
138.89
139.89
128.71
131.61
1,171,465
-7.25(-5.22%)
Jun 21, 2021
131.12
144.24
126.58
138.86
1,612,327
+7.52(+5.73%)
Jun 18, 2021
127.13
132.76
125.82
131.34
1,807,465
+1.64(+1.26%)
Jun 17, 2021
114.44
131.84
114.44
129.70
1,987,375
+13.21(+11.34%)
Jun 16, 2021
110.86
117.16
109.26
116.49
870,655
+5.34(+4.80%)
Jun 15, 2021
117.35
119.58
110.75
111.15
881,001
-6.50(-5.52%)
Jun 14, 2021
114.82
119.81
114.19
117.65
1,117,723
+4.65(+4.12%)
Jun 11, 2021
111.22
114.41
110.07
113.00
788,641
+1.96(+1.77%)
Jun 10, 2021
107.05
111.38
104.61
111.04
1,019,624
+3.67(+3.42%)
Jun 09, 2021
112.66
112.97
105.40
107.37
1,361,830
-4.45(-3.98%)
Jun 08, 2021
95.96
112.85
95.95
111.82
2,442,897
+17.12(+18.08%)
Jun 07, 2021
91.00
95.65
88.88
94.70
517,729
+3.74(+4.11%)
Jun 04, 2021
92.45
93.99
90.18
90.96
571,046
-0.45(-0.49%)
Jun 03, 2021
92.86
94.54
89.04
91.41
1,166,508
-2.56(-2.72%)
Jun 02, 2021
86.92
94.08
86.92
93.97
834,478
+6.39(+7.30%)
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
.