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 | -1.1 | -3.24483775811 | 33.9 | 34.25 | 32.04 | 331229 | 33.22100893 | CS |
| 4 | -1.36 | -3.981264637 | 34.16 | 36.675 | 32.04 | 350623 | 33.96434454 | CS |
| 12 | 0.44 | 1.35970333745 | 32.36 | 43.33 | 31.83 | 449996 | 36.97839219 | CS |
| 26 | -2.6114 | -7.37446133166 | 35.4114 | 43.33 | 26.895 | 528255 | 33.95184966 | CS |
| 52 | 0.3 | 0.923076923077 | 32.5 | 43.33 | 26.28 | 525860 | 33.76190353 | CS |
| 156 | -21.11 | -39.1578556854 | 53.91 | 66.91 | 26.28 | 455399 | 40.94370915 | CS |
| 260 | -21.76 | -39.8826979472 | 54.56 | 259.425 | 26.28 | 640549 | 74.64907775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 32.799999 | -0.99 | -2.93 | 34.3 | 34.3 | 32.71 | 290975 |
| 1737070500 | 33.79 | 0.34 | 1.02 | 33.64 | 34.25 | 33.2823 | 298879 |
| 1736984100 | 33.45 | 1.05 | 3.24 | 33.32 | 33.8 | 33 | 313330 |
| 1736897700 | 32.4 | -0.74 | -2.23 | 33.32 | 33.97 | 32.04 | 426878 |
| 1736811300 | 33.14 | -0.54 | -1.60 | 33.03 | 33.439999 | 32.39 | 323266 |
| 1736552100 | 33.68 | -1.06 | -3.05 | 33.97 | 34.19 | 33.02 | 299531 |
| 1736379300 | 34.74 | -0.37 | -1.05 | 34.8 | 34.9 | 33.84 | 340452 |
| 1736292900 | 35.11 | 0.26 | 0.75 | 35 | 36.675 | 34.55 | 443169 |
| 1736206500 | 34.85 | 0.96 | 2.83 | 34.3 | 34.99 | 34.08 | 453302 |
| 1735947300 | 33.89 | 0.7 | 2.11 | 33.34 | 34.36 | 33.299999 | 619662 |
| 1735860900 | 33.189999 | 0.21 | 0.64 | 33.43 | 33.555 | 32.7242 | 307352 |
| 1735688100 | 32.979999 | 0.19 | 0.58 | 33 | 33.54 | 32.65 | 341904 |
| 1735601700 | 32.79 | -0.64 | -1.91 | 32.84 | 32.99 | 32.2076 | 310729 |
| 1735342500 | 33.43 | -1.2 | -3.47 | 34.13 | 34.555 | 33.17 | 274553 |
| 1735256100 | 34.63 | 0.12 | 0.35 | 34.28 | 34.97 | 34 | 293738 |
| 1735077840 | 34.51 | -0.26 | -0.75 | 34.87 | 34.87 | 34.45 | 125586 |
| 1734996900 | 34.77 | -0.51 | -1.45 | 35.32 | 35.7 | 34.32 | 318886 |
| 1734737700 | 35.28 | 0.77 | 2.23 | 33.97 | 35.745 | 33.78 | 568326 |
| 1734651300 | 34.51 | -0.54 | -1.54 | 35.54 | 35.937 | 33.88 | 547076 |
| 1734564900 | 35.05 | -2.41 | -6.43 | 37.64 | 37.87 | 34.8 | 400425 |
| 1734478500 | 37.46 | 0.17 | 0.46 | 36.96 | 37.58 | 36.31 | 320166 |
| 1734392100 | 37.29 | 0.47 | 1.28 | 36.73 | 37.645 | 36.73 | 340504 |
| 1734132900 | 36.82 | -1.65 | -4.29 | 38.52 | 38.575 | 36.67 | 307111 |
| 1734046500 | 38.47 | -0.57 | -1.46 | 38.87 | 39.7 | 38.17 | 208146 |
| 1733960100 | 39.04 | 1.11 | 2.93 | 38.44 | 39.57 | 38.29 | 277559 |
| 1733873700 | 37.93 | -1.49 | -3.78 | 39.08 | 39.98 | 37.92 | 341951 |
| 1733787300 | 39.42 | -1.23 | -3.03 | 40.46 | 41.3 | 39.24 | 346251 |
| 1733528100 | 40.65 | 1.2 | 3.04 | 40.07 | 41 | 39.9111 | 440234 |
| 1733441700 | 39.45 | -1.28 | -3.14 | 40.77 | 40.967 | 39.34 | 499700 |
| 1733355300 | 40.73 | 2.12 | 5.49 | 38.96 | 41.46 | 38.945 | 619026 |
| 1733268900 | 38.61 | -0.25 | -0.64 | 38.64 | 39.14 | 38.216 | 390821 |
| 1733182500 | 38.86 | 1.01 | 2.67 | 37.87 | 39.46 | 37.745 | 551635 |
| 1732917840 | 37.85 | 0.76 | 2.05 | 37.17 | 38 | 37.05 | 163334 |
| 1732750500 | 37.09 | -0.58 | -1.54 | 37.72 | 37.99 | 36.64 | 231716 |
| 1732664100 | 37.67 | -0.68 | -1.77 | 38.02 | 38.225 | 37.5 | 324635 |
| 1732577700 | 38.35 | -0.21 | -0.54 | 38.87 | 39.48 | 38.12 | 782424 |
| 1732318500 | 38.56 | 0.01 | 0.03 | 38.87 | 39.655 | 38.25 | 457710 |
| 1732232100 | 38.55 | 2.43 | 6.73 | 36.41 | 38.695 | 36.14 | 412640 |
| 1732145700 | 36.12 | -0.71 | -1.93 | 36.76 | 37.13 | 35.62 | 437323 |
| 1732059300 | 36.83 | 0.29 | 0.79 | 36.1 | 36.84 | 35.5304 | 503740 |
| 1731972900 | 36.54 | 0.11 | 0.30 | 36.43 | 36.58 | 36.02 | 397605 |
| 1731713700 | 36.43 | -1.17 | -3.11 | 37.6 | 37.72 | 35.76 | 740607 |
| 1731627300 | 37.6 | -2.35 | -5.88 | 39.92 | 39.96 | 37.485 | 691986 |
| 1731540900 | 39.95 | -0.01 | -0.03 | 40.06 | 41.62 | 39.65 | 685147 |
| 1731454500 | 39.96 | -0.32 | -0.79 | 39.49 | 40.672 | 39.49 | 541294 |
| 1731368100 | 40.28 | -0.5 | -1.23 | 40.85 | 40.86 | 37.79 | 641228 |
| 1731108900 | 40.78 | -0.78 | -1.88 | 41.78 | 41.78 | 40.55 | 503201 |
| 1731022500 | 41.56 | 1.06 | 2.62 | 42.54 | 43.33 | 39.35 | 796278 |
| 1730936100 | 40.5 | 1.83 | 4.73 | 39.13 | 41.6 | 39.07 | 1030210 |
| 1730849700 | 38.67 | 1.85 | 5.02 | 36.62 | 38.77 | 36.505 | 730200 |
| 1730763300 | 36.82 | 0.19 | 0.52 | 36.34 | 37.28 | 35.44 | 612281 |
| 1730500500 | 36.63 | 0.88 | 2.46 | 35.82 | 37.7 | 35.78 | 658231 |
| 1730414100 | 35.75 | 0.45 | 1.27 | 35.3 | 35.98 | 34.92 | 500344 |
| 1730327700 | 35.3 | 0.96 | 2.80 | 34 | 35.8 | 34 | 563009 |
| 1730241300 | 34.34 | 0.96 | 2.88 | 33.299999 | 34.54 | 32.93 | 624902 |
| 1730154900 | 33.38 | 1.08 | 3.34 | 32.54 | 33.65 | 32.53 | 427705 |
| 1729895700 | 32.299999 | 0.3 | 0.94 | 32.36 | 32.6 | 31.83 | 428577 |
| 1729809300 | 32 | 1.3 | 4.23 | 31.03 | 32.22 | 30.75 | 388192 |
| 1729722900 | 30.7 | -0.37 | -1.19 | 31.13 | 31.15 | 30.375 | 228864 |
| 1729636500 | 31.07 | 0.06 | 0.19 | 30.99 | 31.21 | 30.55 | 312122 |
| 1729550100 | 31.01 | -0.46 | -1.46 | 31.39 | 31.85 | 30.572 | 378368 |
| 1729290900 | 31.47 | 0.66 | 2.14 | 30.86 | 32.2 | 30.64 | 2202142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
