home / stock / appn / appn quote
Last: | $34.55 |
---|---|
Change Percent: | 0.6% |
Open: | $34.65 |
Close: | $34.55 |
High: | $35.2 |
Low: | $34.03 |
Volume: | 496,209 |
Last Trade Date Time: | 04/19/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$34.55 | $34.65 | $34.55 | $35.2 | $34.03 | 496,209 | 04-19-2024 |
$34.86 | $35.36 | $34.86 | $35.835 | $34.29 | 635,404 | 04-18-2024 |
$35.39 | $36.58 | $35.39 | $37.92 | $35.35 | 543,934 | 04-17-2024 |
$36.52 | $37.54 | $36.52 | $38.51 | $36.22 | 792,073 | 04-16-2024 |
$37.99 | $38.46 | $37.99 | $38.62 | $37.55 | 954,929 | 04-15-2024 |
$38.47 | $39.09 | $38.47 | $39.365 | $38 | 492,909 | 04-12-2024 |
$39.66 | $39.75 | $39.66 | $39.95 | $38.455 | 419,111 | 04-11-2024 |
$39.4 | $39.48 | $39.4 | $39.6 | $38.52 | 461,113 | 04-10-2024 |
$41.12 | $40.32 | $41.12 | $42.175 | $40.175 | 413,391 | 04-09-2024 |
$39.82 | $38.52 | $39.82 | $39.87 | $38.18 | 346,545 | 04-08-2024 |
$38.03 | $37.11 | $38.03 | $38.11 | $37.02 | 321,518 | 04-05-2024 |
$37.25 | $38.24 | $37.25 | $38.77 | $36.75 | 476,403 | 04-04-2024 |
$37.51 | $37.12 | $37.51 | $37.71 | $36.9001 | 299,469 | 04-03-2024 |
$37.49 | $36.79 | $37.49 | $37.49 | $36.2201 | 404,031 | 04-02-2024 |
$37.82 | $39.17 | $37.82 | $39.5 | $37.335 | 406,444 | 04-01-2024 |
$39.95 | $39.22 | $39.95 | $40.8 | $38.9801 | 485,211 | 03-29-2024 |
$39.95 | $39.22 | $39.95 | $40.8 | $38.9801 | 485,211 | 03-28-2024 |
$39.22 | $38.15 | $39.22 | $39.27 | $37.51 | 461,417 | 03-27-2024 |
$37.75 | $38.42 | $37.75 | $38.52 | $37.61 | 263,883 | 03-26-2024 |
$37.92 | $38.17 | $37.92 | $38.515 | $37.62 | 281,002 | 03-25-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-04-19 15:30:00 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 Celebrates 2024 Partner Award Winners for Moving Businesses Forward with Process Automation PR Newswire MCLEAN, Va. , April 17, 2024 /PRNewswire/ -- Appian (NASDAQ: APPN) today announced the 2024 Partner Award winners at the global Appian World con...
2024 Appian Innovation Award Winners Demonstrate Significant Business Results with Next-Gen AI Process Automation PR Newswire WASHINGTON , April 17, 2024 /PRNewswire/ -- Appian (Nasdaq: APPN) today announced the winners of the 2024 Appian Innovation Awards a...