home / stock / appn / appn quote
Last: | $30.79 |
---|---|
Change Percent: | 0.0% |
Open: | $31.13 |
Close: | $30.79 |
High: | $31.5 |
Low: | $30.78 |
Volume: | 315,088 |
Last Trade Date Time: | 07/03/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$30.79 | $31.13 | $30.79 | $31.5 | $30.78 | 315,088 | 07-03-2024 |
$31.13 | $31.13 | $31.13 | $31.4687 | $30.65 | 381,267 | 07-02-2024 |
$30.76 | $30.75 | $30.76 | $31.04 | $30.26 | 500,646 | 07-01-2024 |
$30.86 | $30.84 | $30.86 | $31.125 | $30.395 | 573,044 | 06-28-2024 |
$30.53 | $29.68 | $30.53 | $30.75 | $29.6 | 441,970 | 06-27-2024 |
$29.76 | $28.83 | $29.76 | $29.795 | $28.59 | 540,936 | 06-26-2024 |
$28.99 | $28.11 | $28.99 | $29.02 | $27.685 | 411,998 | 06-25-2024 |
$28.14 | $27.87 | $28.14 | $28.46 | $27.81 | 498,575 | 06-24-2024 |
$27.98 | $27.51 | $27.98 | $28.04 | $27.2901 | 962,521 | 06-21-2024 |
$27.46 | $26.78 | $27.46 | $27.895 | $26.36 | 413,535 | 06-20-2024 |
$26.81 | $26.8 | $26.81 | $27.51 | $26.28 | 875,297 | 06-19-2024 |
$26.81 | $26.8 | $26.81 | $27.51 | $26.28 | 875,297 | 06-18-2024 |
$26.96 | $27.59 | $26.96 | $27.89 | $26.74 | 720,328 | 06-17-2024 |
$27.95 | $28.48 | $27.95 | $28.48 | $27.53 | 406,913 | 06-14-2024 |
$28.67 | $29.33 | $28.67 | $29.3737 | $28.21 | 517,830 | 06-13-2024 |
$29.28 | $29.28 | $29.28 | $31.35 | $28.65 | 694,595 | 06-12-2024 |
$28.08 | $27.5 | $28.08 | $28.34 | $27.32 | 404,528 | 06-11-2024 |
$27.83 | $27.05 | $27.83 | $28.23 | $26.71 | 372,883 | 06-10-2024 |
$27.38 | $27.93 | $27.38 | $28.19 | $27.32 | 354,020 | 06-07-2024 |
$28.24 | $28.19 | $28.24 | $28.94 | $28.16 | 305,379 | 06-06-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-06-29 18:40:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
Appian's Stephanie Eade Named a CML 100 Honoree PR Newswire MCLEAN, Va. , June 24, 2024 /PRNewswire/ -- Appian (Nasdaq: APPN) is proud to announce that Stephanie Eade , Senior Director of Global Partner Marketing, has been named by Channel Insider, a Technolo...
Appian and ReleasePoint Partner to Automate Life Insurance Underwriting PR Newswire Appian's Connected Underwriting Life Workbench helps insurers unify data and automate workflows MCLEAN, Va. , June 4, 2024 /PRNewswire/ -- Appian (Nasdaq: APPN) today...