Appian Corp Cl A (NQ: APPN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	46.41	47.36	44.60	45.67	709,213	-0.65(-1.40%)
Apr 29, 2020	44.50	46.75	43.50	46.32	993,046	+2.60(+5.95%)
Apr 28, 2020	44.41	44.99	41.96	43.72	568,621	+0.08(+0.18%)
Apr 27, 2020	43.64	44.65	43.01	43.64	770,794	+1.28(+3.02%)
Apr 24, 2020	42.35	42.77	41.37	42.36	515,900	+0.29(+0.69%)
Apr 23, 2020	42.15	43.49	41.45	42.07	711,568	-0.02(-0.05%)
Apr 22, 2020	41.57	42.98	41.11	42.09	909,156	+2.60(+6.58%)
Apr 21, 2020	42.49	42.97	38.50	39.49	1,306,887	-3.78(-8.74%)
Apr 20, 2020	41.91	44.48	41.20	43.27	664,938	+0.70(+1.64%)
Apr 17, 2020	45.89	46.06	42.18	42.57	1,104,900	-1.25(-2.85%)
Apr 16, 2020	40.17	44.20	39.71	43.82	1,312,972	+4.29(+10.85%)
Apr 15, 2020	39.00	40.37	38.37	39.53	655,602	-1.18(-2.90%)
Apr 14, 2020	40.59	41.10	38.91	40.71	1,329,458	+0.74(+1.85%)
Apr 13, 2020	39.33	40.97	37.54	39.97	1,496,019	+3.08(+8.35%)
Apr 09, 2020	37.47	39.20	36.21	36.89	1,020,200	+0.19(+0.52%)
Apr 08, 2020	36.33	36.99	34.92	36.70	877,303	+1.17(+3.29%)
Apr 07, 2020	37.40	37.98	34.50	35.53	1,458,950	+0.24(+0.68%)
Apr 06, 2020	33.56	36.13	33.26	35.29	1,194,379	+3.93(+12.53%)
Apr 03, 2020	35.63	36.23	30.68	31.36	1,766,600	-3.57(-10.22%)
Apr 02, 2020	35.41	35.74	32.62	34.93	1,005,660	-0.79(-2.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.