Appian Corp (910)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 1.42269996838 | 31.63 | 33.1 | 31.63 | 286 | 32.14967763 | DE |
| 4 | 5.28 | 19.7014925373 | 26.8 | 33.1 | 26.8 | 379 | 30.16837899 | DE |
| 12 | -3.56 | -9.98877665544 | 35.64 | 35.64 | 24.43 | 786 | 28.5432844 | DE |
| 26 | 0.93 | 2.98555377207 | 31.15 | 38.549999 | 24.43 | 1624 | 31.50597817 | DE |
| 52 | -12.59 | -28.184463846 | 44.67 | 48.81 | 24.43 | 1030 | 31.70101186 | DE |
| 156 | -12.59 | -28.184463846 | 44.67 | 48.81 | 24.43 | 1030 | 31.70101186 | DE |
| 260 | -12.59 | -28.184463846 | 44.67 | 48.81 | 24.43 | 1030 | 31.70101186 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 31.98 | -0.4 | -1.24 | 32.39 | 32.96 | 31.73 | 311 |
| 1721420760 | 32.38 | 0.22 | 0.68 | 32.689999 | 32.689999 | 32.38 | 110 |
| 1721334360 | 32.159999 | -0.28 | -0.86 | 32.509999 | 33.1 | 32.159999 | 743 |
| 1721248020 | 32.439999 | 0.39 | 1.22 | 32.439999 | 32.439999 | 32.439999 | 15 |
| 1721161560 | 32.049999 | 0.47 | 1.49 | 31.63 | 32.049999 | 31.63 | 251 |
| 1721075160 | 31.58 | 1.56 | 5.20 | 30.83 | 31.85 | 30.83 | 418 |
| 1720815960 | 30.02 | -0.43 | -1.41 | 30.01 | 30.02 | 30.01 | 52 |
| 1720729620 | 30.45 | 0 | 0.00 | 30.45 | 30.45 | 30.45 | 0 |
| 1720643220 | 30.45 | 1.09 | 3.71 | 29.78 | 31.26 | 29.51 | 2478 |
| 1720556760 | 29.36 | 0.07 | 0.24 | 29.53 | 29.53 | 29.33 | 187 |
| 1720470360 | 29.29 | 0.68 | 2.38 | 28.68 | 29.29 | 28.4 | 531 |
| 1720211220 | 28.61 | 0.04 | 0.14 | 28.29 | 28.61 | 28.29 | 150 |
| 1720124820 | 28.57 | -0.14 | -0.49 | 28.5 | 28.65 | 28.29 | 785 |
| 1720038420 | 28.71 | 0.01 | 0.03 | 28.8 | 28.8 | 28.49 | 150 |
| 1719952020 | 28.7 | 0.27 | 0.95 | 28.67 | 29.05 | 28.6 | 332 |
| 1719865620 | 28.43 | -0.29 | -1.01 | 28.66 | 28.66 | 28.43 | 177 |
| 1719606420 | 28.72 | 0.43 | 1.52 | 28.77 | 28.77 | 28.72 | 100 |
| 1719520020 | 28.29 | 1.27 | 4.70 | 27.65 | 28.29 | 27.65 | 365 |
| 1719433620 | 27.02 | 0.22 | 0.82 | 27.02 | 27.02 | 27.02 | 40 |
| 1719347160 | 26.8 | 0.86 | 3.32 | 26.8 | 26.8 | 26.8 | 11 |
| 1719260820 | 25.94 | 0.15 | 0.58 | 26.02 | 26.02 | 25.94 | 245 |
| 1719001620 | 25.79 | 0.09 | 0.35 | 25.5 | 25.94 | 25.5 | 90 |
| 1718915160 | 25.7 | 0.83 | 3.34 | 25.04 | 25.7 | 24.92 | 2221 |
| 1718828820 | 24.87 | 0.36 | 1.47 | 24.89 | 24.89 | 24.87 | 303 |
| 1718742360 | 24.51 | -0.5 | -2.00 | 24.8 | 25.08 | 24.43 | 2324 |
| 1718656020 | 25.01 | -1.75 | -6.54 | 26.09 | 26.33 | 25.01 | 364 |
| 1718396820 | 26.76 | 0.21 | 0.79 | 26.76 | 26.76 | 26.76 | 130 |
| 1718310420 | 26.55 | -1.46 | -5.21 | 27.12 | 27.12 | 26.52 | 118 |
| 1718224020 | 28.01 | 2.39 | 9.33 | 26.03 | 28.23 | 26.03 | 1410 |
| 1718137620 | 25.62 | 0.29 | 1.14 | 25.7 | 25.71 | 25.62 | 538 |
| 1718051220 | 25.33 | -0.48 | -1.86 | 25.6 | 25.6 | 25.28 | 568 |
| 1717792020 | 25.81 | -0.09 | -0.35 | 26.06 | 26.06 | 25.81 | 16 |
| 1717705620 | 25.9 | -0.18 | -0.69 | 26.31 | 26.39 | 25.9 | 1027 |
| 1717619220 | 26.08 | 0.23 | 0.89 | 25.71 | 26.08 | 25.71 | 301 |
| 1717532820 | 25.85 | -0.38 | -1.45 | 26.4 | 26.4 | 25.52 | 931 |
| 1717446420 | 26.23 | 0.31 | 1.20 | 26.46 | 26.54 | 26.23 | 556 |
| 1717187220 | 25.92 | -0.08 | -0.31 | 25.99 | 26.34 | 25.77 | 165 |
| 1717100820 | 26 | -1.87 | -6.71 | 27.23 | 27.23 | 25.88 | 4932 |
| 1717014420 | 27.87 | 0.82 | 3.03 | 27.22 | 28 | 27.22 | 1010 |
| 1716928020 | 27.05 | -1.42 | -4.99 | 28.46 | 28.46 | 27.05 | 177 |
| 1716841560 | 28.47 | -0.2 | -0.70 | 28.47 | 28.49 | 28.36 | 637 |
| 1716582420 | 28.67 | -0.12 | -0.42 | 29.01 | 29.01 | 28.67 | 222 |
| 1716496020 | 28.79 | -0.39 | -1.34 | 29.65 | 29.96 | 28.79 | 373 |
| 1716409620 | 29.18 | -0.21 | -0.71 | 29.12 | 29.18 | 29.12 | 1140 |
| 1716323160 | 29.39 | -0.31 | -1.04 | 29.72 | 30.02 | 29.39 | 2525 |
| 1716236760 | 29.7 | -0.68 | -2.24 | 30.39 | 30.39 | 29.7 | 428 |
| 1715977620 | 30.38 | -0.31 | -1.01 | 30.65 | 30.65 | 30.23 | 609 |
| 1715891220 | 30.69 | 0 | 0.00 | 30.66 | 30.69 | 30.66 | 51 |
| 1715804820 | 30.69 | -1.06 | -3.34 | 31.18 | 31.25 | 30.4 | 191 |
| 1715718420 | 31.75 | 0.94 | 3.05 | 30.75 | 32.1 | 30.75 | 1608 |
| 1715631960 | 30.81 | 1.01 | 3.39 | 29.83 | 31.47 | 29.83 | 819 |
| 1715372820 | 29.8 | 0.41 | 1.40 | 29.32 | 29.8 | 29.27 | 3904 |
| 1715286420 | 29.39 | -0.08 | -0.27 | 29.65 | 29.82 | 29.39 | 656 |
| 1715200020 | 29.47 | -0.25 | -0.84 | 29.51 | 29.51 | 29.11 | 1123 |
| 1715113620 | 29.72 | -0.67 | -2.20 | 30.75 | 30.75 | 29.72 | 151 |
| 1715027220 | 30.39 | 0.94 | 3.19 | 29.86 | 30.39 | 29.59 | 1470 |
| 1714768020 | 29.45 | -0.21 | -0.71 | 29.3 | 30.2 | 29.02 | 1047 |
| 1714681560 | 29.66 | -5.51 | -15.67 | 34.43 | 34.43 | 26.75 | 3206 |
| 1714508820 | 35.17 | -0.78 | -2.17 | 35.64 | 35.64 | 35.14 | 983 |
| 1714422420 | 35.95 | 1.03 | 2.95 | 35.33 | 35.95 | 35.17 | 711 |
| 1714163220 | 34.92 | 1.1 | 3.25 | 34.29 | 35.54 | 33.84 | 767 |
| 1714076820 | 33.82 | -0.63 | -1.83 | 33.63 | 33.88 | 33.63 | 586 |
| 1713990420 | 34.45 | 0.03 | 0.09 | 34.31 | 34.65 | 34.31 | 153 |
| 1713903960 | 34.42 | 1.52 | 4.62 | 33.95 | 34.42 | 33.95 | 568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
