APPN - Appian Corporation

NasdaqGM - NasdaqGM Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Feb 201830.5030.7330.3030.4430.44233,800
15 Feb 201830.6130.8829.8630.4630.46289,100
14 Feb 201829.6530.6429.0229.9929.99595,400
13 Feb 201830.0131.0029.7330.6430.64170,600
12 Feb 201828.5530.6928.5030.0030.00255,500
09 Feb 201827.9728.6327.0528.0028.00274,800
08 Feb 201827.7828.3727.3227.7527.75181,300
07 Feb 201828.8229.8427.5927.7227.72215,700
06 Feb 201826.2629.1526.0028.8828.88338,100
05 Feb 201828.0028.3827.0727.5327.53411,300
02 Feb 201829.6029.7028.1028.6128.61452,900
01 Feb 201830.9331.7029.6529.8029.80329,200
31 Jan 201830.5531.4730.5031.0031.00249,900
30 Jan 201830.4730.8029.6230.3730.37345,500
29 Jan 201831.4131.9730.2530.9430.94352,900
26 Jan 201832.5032.6930.2531.3931.39534,700
25 Jan 201832.3032.9132.1932.2632.26162,900
24 Jan 201832.0033.4532.0032.1032.10315,200
23 Jan 201833.7034.0031.6132.0432.04697,600
22 Jan 201835.5035.5033.6533.7133.71449,400
19 Jan 201835.1136.3835.0735.5135.51372,900
18 Jan 201836.9937.8334.2436.1536.15733,500
17 Jan 201838.2738.9837.8538.4338.43466,200
16 Jan 201838.4938.4937.5037.6937.69518,300
12 Jan 201837.3737.9836.0136.7636.76610,200
11 Jan 201833.2538.3033.2536.7536.751,404,400
10 Jan 201831.6535.0331.2534.5734.57768,100
09 Jan 201837.2637.3931.1031.8731.871,442,300
08 Jan 201839.0039.4932.7336.1036.102,183,100
05 Jan 201839.4943.2638.6039.6839.681,841,300
04 Jan 201840.2040.2036.9037.7637.761,153,000
03 Jan 201833.9836.0833.3435.7335.73677,200
02 Jan 201832.8233.2932.0633.0633.06748,000
29 Dec 201733.6534.5331.1931.4831.48832,200
28 Dec 201730.1733.7830.1733.6033.601,001,000
27 Dec 201729.6931.6029.6930.3230.32920,500
26 Dec 201728.5830.2328.0629.5029.50728,700
22 Dec 201726.9628.6726.2527.9327.93549,200
21 Dec 201728.4328.4326.0026.8826.88489,200
20 Dec 201727.7227.8126.5827.2827.28902,900
19 Dec 201726.9628.4725.2626.1526.151,526,200
18 Dec 201721.5027.1420.5925.4625.463,023,900
15 Dec 201720.6621.3319.8420.8620.86857,000
14 Dec 201720.6320.7920.0120.4620.46232,400
13 Dec 201720.2520.7620.0320.5920.59242,600
12 Dec 201720.1820.6919.8820.2420.24405,300
11 Dec 201720.0620.2419.6220.1120.11275,000
08 Dec 201720.3620.5019.7420.0620.06501,000
07 Dec 201721.2521.4020.5120.7620.76198,900
06 Dec 201721.1921.4821.0121.2021.20117,100
05 Dec 201721.3221.7521.0121.1421.14109,600
04 Dec 201720.9921.4020.4021.2021.20273,400
01 Dec 201722.2522.2620.7220.7220.72500,900
30 Nov 201721.6422.0921.1122.0222.02529,800
29 Nov 201721.2121.5121.1621.4821.48435,200
28 Nov 201721.1521.4921.0821.2121.21440,200
27 Nov 201722.0022.0020.7521.1921.19376,700
24 Nov 201721.6721.8220.8721.1621.1669,700
22 Nov 201720.8021.5020.5521.5021.50260,200
21 Nov 201719.9020.9419.8320.6720.67903,300
20 Nov 201719.9620.0819.6819.6919.69354,800
17 Nov 201720.1420.1819.9020.0220.02305,900
16 Nov 201720.2520.2619.7520.0520.052,163,600
15 Nov 201721.9022.1820.5621.2421.24299,300
14 Nov 201722.5023.0021.9022.2222.22212,100
13 Nov 201722.7023.3222.4023.2523.2583,800
10 Nov 201722.2822.9522.2822.6022.6070,300
09 Nov 201722.5022.6922.3122.4022.4068,200
08 Nov 201722.6123.1922.3822.6922.6965,700
07 Nov 201722.6023.5022.4822.5822.58124,400
06 Nov 201722.7523.0722.3822.4722.4794,900
03 Nov 201722.7924.4222.1422.6622.66292,900
02 Nov 201722.9724.4022.6624.3224.32159,300
01 Nov 201723.1923.7622.8122.9122.91137,700
31 Oct 201723.0923.3922.7323.1023.1091,300
30 Oct 201723.4423.7422.8122.9522.95110,500
27 Oct 201723.4723.6622.8523.2723.27156,500
26 Oct 201722.3923.9322.3923.0223.02162,800
25 Oct 201722.5023.1722.1022.2722.27152,200
24 Oct 201722.1223.4722.0022.4922.4987,400
23 Oct 201723.0023.2021.9422.2522.25168,200
20 Oct 201723.0024.0123.0023.1123.1181,400
19 Oct 201723.0023.2322.8823.0023.0093,100
18 Oct 201723.4223.5022.7723.0223.02171,200
17 Oct 201723.5023.5023.2523.2623.2663,500
16 Oct 201723.6523.8923.3023.3223.3253,600
13 Oct 201723.8324.1423.4523.6923.6987,300
12 Oct 201723.3224.4023.2823.6923.6978,900
11 Oct 201723.5423.9223.1323.2823.28123,900
10 Oct 201724.5324.9823.1823.2923.29196,800
09 Oct 201724.2725.2724.1624.3624.36109,400
06 Oct 201723.6424.5023.3124.1624.1689,100
05 Oct 201723.2224.8022.8523.4923.49254,000
04 Oct 201724.4124.4822.8522.9822.98324,400
03 Oct 201724.6824.9323.5624.1424.14248,200
02 Oct 201727.7727.8923.1724.0124.01678,100
29 Sep 201726.5328.6525.3028.4628.46342,800
28 Sep 201723.2725.2423.0425.0825.08221,600
27 Sep 201723.0023.4423.0023.3523.3562,600
26 Sep 201722.3123.7022.0222.9522.9567,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes