Appian Corporation (APPN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 3.03394412737 | 33.29 | 34.3983 | 32.44 | 369032 | 33.20432747 | CS |
| 4 | 2.77 | 8.78528385664 | 31.53 | 34.3983 | 29.86 | 361313 | 32.15531838 | CS |
| 12 | 3.17 | 10.183103116 | 31.13 | 38.7 | 26.895 | 665730 | 32.24189679 | CS |
| 26 | -3.87 | -10.138852502 | 38.17 | 42.175 | 26.28 | 576829 | 32.48952229 | CS |
| 52 | -8.2 | -19.2941176471 | 42.5 | 46.56 | 26.28 | 508224 | 34.32251212 | CS |
| 156 | -71.74 | -67.653715579 | 106.04 | 106.5417 | 26.28 | 464516 | 46.18260808 | CS |
| 260 | -14.25 | -29.351184346 | 48.55 | 259.425 | 26.28 | 649118 | 74.52553149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 34.27 | 1.7 | 5.22 | 32.5 | 34.32 | 32.36 | 384608 |
| 1727217300 | 32.57 | -0.41 | -1.24 | 33.119999 | 33.409999 | 32.439999 | 387317 |
| 1727130900 | 32.979999 | -0.43 | -1.29 | 33.299999 | 33.46 | 32.81 | 218133 |
| 1726871700 | 33.409999 | -0.34 | -1.01 | 33.73 | 33.88 | 33.25 | 656200 |
| 1726785300 | 33.75 | 0.6 | 1.81 | 33.8 | 34.15 | 33.53 | 315131 |
| 1726698900 | 33.15 | 0.03 | 0.09 | 33.35 | 34.2 | 32.8618 | 257381 |
| 1726612500 | 33.119999 | -0.35 | -1.05 | 33.62 | 33.845 | 32.95 | 313449 |
| 1726526100 | 33.47 | 0.6 | 1.83 | 32.92 | 33.59 | 32.83 | 333100 |
| 1726266900 | 32.869999 | 1.38 | 4.38 | 32.47 | 33.17 | 32.13 | 308843 |
| 1726180500 | 31.49 | 0.04 | 0.13 | 31.75 | 32.064999 | 31.2 | 244597 |
| 1726094100 | 31.45 | 0.05 | 0.16 | 31.17 | 31.73 | 30.595 | 376632 |
| 1726007700 | 31.4 | 1.33 | 4.42 | 30.94 | 31.67 | 30.33 | 478417 |
| 1725921300 | 30.07 | 0.03 | 0.10 | 30.25 | 30.7016 | 29.86 | 326710 |
| 1725662100 | 30.04 | -1.31 | -4.18 | 31.75 | 31.75 | 29.96 | 381380 |
| 1725575700 | 31.35 | 0.06 | 0.19 | 31.29 | 31.63 | 30.77 | 262953 |
| 1725489300 | 31.29 | -0.32 | -1.01 | 31.32 | 31.89 | 31.02 | 262283 |
| 1725402900 | 31.61 | -0.83 | -2.56 | 32.2 | 32.6 | 31.6 | 428715 |
| 1725057300 | 32.439999 | -0.04 | -0.12 | 32.77 | 33.08 | 32.02 | 486568 |
| 1724970900 | 32.479999 | 1.28 | 4.10 | 31.5 | 32.83 | 31.38 | 516887 |
| 1724884500 | 31.2 | -0.37 | -1.17 | 31.53 | 31.91 | 30.92 | 231651 |
| 1724798100 | 31.57 | -0.22 | -0.69 | 31.61 | 31.99 | 31.09 | 276140 |
| 1724711700 | 31.79 | 0.34 | 1.08 | 31.52 | 32.04 | 31.2901 | 340282 |
| 1724452500 | 31.45 | 0.65 | 2.11 | 31.36 | 31.78 | 31.23 | 363066 |
| 1724366100 | 30.8 | -0.36 | -1.16 | 31.45 | 31.79 | 30.54 | 441982 |
| 1724279700 | 31.16 | -0.16 | -0.51 | 31.3 | 31.58 | 30.875 | 300081 |
| 1724193300 | 31.32 | 0.09 | 0.29 | 31.16 | 31.76 | 30.84 | 467312 |
| 1724106900 | 31.23 | 0.22 | 0.71 | 31.36 | 31.678 | 30.79 | 396858 |
| 1723847700 | 31.01 | 0.17 | 0.55 | 30.87 | 31.04 | 30.38 | 827408 |
| 1723761300 | 30.84 | 0.8 | 2.66 | 31 | 31.31 | 30.34 | 956493 |
| 1723674900 | 30.04 | 0.04 | 0.13 | 30.25 | 30.65 | 29.75 | 758544 |
| 1723588500 | 30 | 2.01 | 7.18 | 28.5 | 30.05 | 28.5 | 1348163 |
| 1723502100 | 27.99 | -0.24 | -0.85 | 28.66 | 28.75 | 27.58 | 601125 |
| 1723242900 | 28.23 | -0.16 | -0.56 | 28.4 | 28.6 | 27.84 | 556726 |
| 1723156500 | 28.39 | 1.35 | 4.99 | 27.48 | 28.53 | 27.15 | 578824 |
| 1723070100 | 27.04 | -0.75 | -2.70 | 28.38 | 28.38 | 26.895 | 993598 |
| 1722983700 | 27.79 | -0.87 | -3.04 | 28.88 | 28.89 | 27.49 | 1215321 |
| 1722897300 | 28.66 | -1.18 | -3.95 | 27.52 | 29.39 | 27.43 | 1112254 |
| 1722638100 | 29.84 | 0.41 | 1.41 | 28.17 | 29.995 | 27.55 | 1248748 |
| 1722551700 | 29.425 | -7.52 | -20.34 | 35.75 | 35.85 | 29.42 | 2812871 |
| 1722465300 | 36.94 | -0.08 | -0.22 | 36.42 | 37.32 | 36.11 | 1156186 |
| 1722378900 | 37.02 | -0.78 | -2.06 | 36.4 | 38.48 | 34.55 | 1970528 |
| 1722292500 | 37.8 | 0.05 | 0.13 | 38.33 | 38.395 | 37.4 | 683931 |
| 1722033300 | 37.75 | 0.26 | 0.69 | 37.98 | 38.18 | 37.02 | 457535 |
| 1721946900 | 37.49 | 2.41 | 6.87 | 35.71 | 38.7 | 35.54 | 1177929 |
| 1721860500 | 35.08 | -0.54 | -1.52 | 35.985 | 36.75 | 34.9 | 571216 |
| 1721774100 | 35.62 | 0.67 | 1.92 | 35 | 35.9 | 34.9388 | 602461 |
| 1721687700 | 34.95 | -0.35 | -0.99 | 35.3 | 35.36 | 34.5401 | 444142 |
| 1721428500 | 35.3 | -0.07 | -0.20 | 35.209 | 36.07 | 35.18 | 682093 |
| 1721342100 | 35.37 | -0.21 | -0.59 | 35.5 | 36.31 | 34.79 | 718982 |
| 1721255700 | 35.58 | 0.12 | 0.34 | 35.4114 | 36.19 | 35.035 | 606220 |
| 1721169300 | 35.46 | 0.96 | 2.78 | 34.84 | 35.5 | 34.56 | 676712 |
| 1721082900 | 34.5 | 0.86 | 2.56 | 34.39 | 34.93 | 34.17 | 696156 |
| 1720823700 | 33.64 | 1.15 | 3.54 | 32.689999 | 33.9 | 32.689999 | 575616 |
| 1720737300 | 32.49 | -0.35 | -1.07 | 34.29 | 34.37 | 31.94 | 1451926 |
| 1720650900 | 32.84 | 0.82 | 2.56 | 32.75 | 33.9 | 32.6 | 884810 |
| 1720564500 | 32.02 | 0.24 | 0.76 | 31.64 | 32.09 | 31.035 | 663767 |
| 1720478100 | 31.78 | 0.69 | 2.22 | 31.1 | 31.8899 | 30.72 | 548909 |
| 1720218900 | 31.09 | 0.3 | 0.97 | 30.75 | 31.25 | 30.715 | 892226 |
| 1720040640 | 30.79 | -0.34 | -1.09 | 31.13 | 31.5 | 30.78 | 315088 |
| 1719959700 | 31.13 | 0.37 | 1.20 | 31.13 | 31.4687 | 30.65 | 381253 |
| 1719873300 | 30.76 | -0.1 | -0.32 | 30.75 | 31.04 | 30.26 | 500646 |
| 1719614100 | 30.86 | 0.33 | 1.08 | 30.84 | 31.125 | 30.395 | 573044 |
| 1719527700 | 30.53 | 0.77 | 2.59 | 29.68 | 30.75 | 29.6 | 441613 |
| 1719441300 | 29.76 | 0.77 | 2.66 | 28.83 | 29.795 | 28.59 | 540936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
