ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

APPN Appian Corporation

31.09
0.30 (0.97%)
Jul 06 2024 - Closed
Delayed by 15 minutes

APPN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2024 31.09 0.30 0.97% 30.75 31.25 30.715 892,226
Jul 03 2024 30.79 -0.34 -1.09% 31.13 31.50 30.78 315,088
Jul 02 2024 31.13 0.37 1.20% 31.13 31.4687 30.65 381,253
Jul 01 2024 30.76 0.23 0.75% 30.75 31.04 30.26 500,646
Jun 28 2024 30.53 0.00 0.00% 30.53 30.53 30.53 0
Jun 27 2024 30.53 0.77 2.59% 29.68 30.75 29.60 441,613
Jun 26 2024 29.76 0.77 2.66% 28.83 29.795 28.59 540,936
Jun 25 2024 28.99 0.85 3.02% 28.11 29.02 27.685 411,898
Jun 24 2024 28.14 0.16 0.57% 27.87 28.46 27.81 498,525
Jun 21 2024 27.98 0.52 1.89% 27.51 28.04 27.2901 962,421
Jun 20 2024 27.46 0.65 2.42% 26.78 27.895 26.36 413,529
Jun 18 2024 26.81 -0.15 -0.56% 26.80 27.51 26.28 875,297
Jun 17 2024 26.96 -0.99 -3.54% 27.59 27.89 26.74 720,328
Jun 14 2024 27.95 -0.72 -2.51% 28.48 28.48 27.53 406,824
Jun 13 2024 28.67 -0.61 -2.08% 29.33 29.3737 28.21 517,830
Jun 12 2024 29.28 1.20 4.27% 29.28 31.35 28.65 694,595
Jun 11 2024 28.08 0.25 0.90% 27.50 28.34 27.32 404,528
Jun 10 2024 27.83 0.45 1.64% 27.05 28.23 26.71 372,883
Jun 07 2024 27.38 -0.86 -3.05% 27.93 28.19 27.32 353,962
Jun 06 2024 28.24 -0.25 -0.88% 28.19 28.94 28.16 305,373
Jun 05 2024 28.49 0.43 1.53% 28.32 28.89 28.0309 306,755
Jun 04 2024 28.06 -0.69 -2.40% 28.28 28.67 27.81 488,523
Jun 03 2024 28.75 0.36 1.27% 29.13 29.34 28.59 535,528
May 31 2024 28.39 -0.07 -0.25% 28.79 28.99 27.81 501,189
May 30 2024 28.46 -1.21 -4.08% 29.31 29.60 27.95 715,229
May 29 2024 29.67 -0.19 -0.64% 29.39 30.34 29.20 364,848
May 28 2024 29.86 -1.19 -3.83% 31.20 31.25 29.32 598,224
May 24 2024 31.05 -0.45 -1.43% 31.50 31.74 30.9482 358,667
May 23 2024 31.50 -0.51 -1.59% 32.28 32.33 30.90 616,418
May 22 2024 32.01 -0.01 -0.03% 31.99 32.13 31.54 456,580
May 21 2024 32.02 -0.41 -1.26% 32.17 32.40 31.62 434,622
May 20 2024 32.43 -0.72 -2.17% 33.07 33.07 32.195 380,888
May 17 2024 33.15 -0.22 -0.66% 33.58 33.58 32.93 316,503
May 16 2024 33.37 -0.07 -0.21% 33.20 33.91 33.00 288,292
May 15 2024 33.44 -0.18 -0.54% 34.20 34.30 33.09 406,243
May 14 2024 33.62 0.33 0.99% 33.65 34.64 33.535 527,681
May 13 2024 33.29 1.05 3.26% 32.50 34.00 32.385 502,397
May 10 2024 32.24 0.58 1.83% 31.66 32.28 31.38 405,992
May 09 2024 31.66 -0.44 -1.37% 31.98 31.99 31.43 300,484
May 08 2024 32.10 0.27 0.85% 31.50 32.11 31.36 355,074
May 07 2024 31.83 -1.14 -3.46% 32.85 32.90 31.65 433,654
May 06 2024 32.97 0.99 3.10% 32.00 33.085 31.95 543,542
May 03 2024 31.98 0.95 3.06% 31.36 32.54 30.9501 795,541
May 02 2024 31.03 -5.70 -15.52% 32.00 32.09 28.22 2,288,728
May 01 2024 36.73 -0.71 -1.90% 37.31 38.60 36.54 566,111
Apr 30 2024 37.44 -0.93 -2.42% 37.85 38.43 37.39 455,468
Apr 29 2024 38.37 0.81 2.16% 37.77 38.53 37.57 417,099
Apr 26 2024 37.56 1.36 3.76% 36.54 38.13 36.03 380,360
Apr 25 2024 36.20 -0.46 -1.25% 35.87 36.405 35.06 512,207
Apr 24 2024 36.66 0.07 0.19% 36.63 37.31 36.47 267,669
Apr 23 2024 36.59 1.47 4.19% 35.02 37.09 34.78 379,960
Apr 22 2024 35.12 0.57 1.65% 34.80 35.49 34.21 410,492
Apr 19 2024 34.55 -0.31 -0.89% 34.65 35.20 34.03 496,218
Apr 18 2024 34.86 -0.53 -1.50% 35.36 35.835 34.29 635,393
Apr 17 2024 35.39 -1.13 -3.09% 36.66 37.92 35.35 543,729
Apr 16 2024 36.52 -1.47 -3.87% 37.54 38.51 36.22 792,073
Apr 15 2024 37.99 -0.48 -1.25% 38.47 38.62 37.55 954,928
Apr 12 2024 38.47 -1.19 -3.00% 39.28 39.365 38.00 492,909
Apr 11 2024 39.66 0.26 0.66% 39.75 39.95 38.455 419,111
Apr 10 2024 39.40 -1.72 -4.18% 39.48 39.60 38.52 461,093
Apr 09 2024 41.12 1.30 3.26% 40.00 42.175 40.00 413,391

Your Recent History

Delayed Upgrade Clock