Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
Appian Corporation
NASDAQ
APPN
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
41.13
42.00
38.48
38.64
272,700
13/10/22
38.16
41.13
36.51
40.44
486,800
12/10/22
40.56
40.95
38.40
40.19
171,100
11/10/22
39.87
40.95
37.80
40.27
327,600
10/10/22
42.80
43.00
38.80
40.08
281,400
07/10/22
43.31
44.07
42.40
42.77
554,700
06/10/22
44.32
45.27
43.36
44.66
247,900
05/10/22
43.22
44.40
42.38
44.29
221,400
04/10/22
42.81
44.81
42.51
44.50
277,700
03/10/22
41.11
42.00
40.21
41.35
218,300
30/09/22
41.07
43.00
40.63
40.83
281,900
29/09/22
41.66
42.03
40.20
41.15
294,400
28/09/22
42.00
43.32
41.15
42.96
299,500
26/09/22
41.49
43.22
40.21
40.54
290,800
23/09/22
41.74
42.73
40.27
41.49
379,000
22/09/22
45.74
46.00
42.51
42.89
276,000
21/09/22
46.21
48.60
45.51
46.07
246,200
20/09/22
46.71
47.81
45.45
45.84
270,500
19/09/22
46.62
47.61
44.29
47.03
409,500
16/09/22
46.07
51.59
45.31
47.44
1,249,300
15/09/22
46.06
48.81
46.01
47.31
282,100
14/09/22
46.11
47.12
45.03
47.02
274,300
13/09/22
45.69
47.25
44.73
46.12
343,400
12/09/22
47.55
49.20
47.43
49.11
274,500
09/09/22
46.44
47.82
46.44
47.25
297,800
08/09/22
43.19
45.29
42.78
45.25
186,100
07/09/22
43.08
44.34
42.47
44.18
213,100
06/09/22
43.00
43.88
42.36
43.19
316,700
02/09/22
45.21
45.33
42.58
43.16
280,500
01/09/22
45.39
45.39
42.21
44.29
500,600
31/08/22
47.42
48.15
46.46
46.90
337,400
30/08/22
46.84
47.61
45.55
46.55
226,200
29/08/22
46.64
48.23
46.02
46.03
209,100
26/08/22
49.92
50.69
47.17
47.53
297,100
25/08/22
49.20
50.00
48.46
50.00
193,600
24/08/22
46.80
49.29
46.79
48.47
284,600
23/08/22
47.44
49.07
46.57
46.79
203,500
22/08/22
47.73
47.73
45.33
47.31
300,300
19/08/22
51.05
51.05
47.49
48.15
381,000
18/08/22
52.34
52.84
51.17
52.13
258,400
17/08/22
52.09
53.15
51.21
52.37
248,100
16/08/22
54.05
54.05
51.13
53.16
253,600
15/08/22
53.24
54.79
53.24
54.44
193,500
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%