Appian Corp Historical Data - 910 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Appian Corp (910)
Appian Corp (910) Historical

Appian Corp (910)

31.96

-0.39

(-1.21%)

Closed January 25 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.78	-2.38240684178	32.74	33	31.13	412	31.51962154	DE
4	-1.44	-4.31137724551	33.4	33.89	31.13	291	32.13963416	DE
12	-1.28	-3.85078219013	33.24	39.35	31.13	623	35.77437987	DE
26	-0.87	-2.65001522997	32.83	39.35	24.5	548	32.79260641	DE
52	0.47	1.49253731343	31.49	39.35	24.43	1097	31.82172161	DE
156	-12.71	-28.4531005149	44.67	48.81	24.43	852	31.95778129	DE
260	-12.71	-28.4531005149	44.67	48.81	24.43	852	31.95778129	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	33	1.87	6.01	31.92	33	31.92	270
1737667620	31.13	-0.36	-1.14	31.63	31.63	31.13	731
1737581220	31.49	-0.4	-1.25	32.02	32.13	31.49	389
1737494820	31.89	0.45	1.43	31.67	31.89	31.66	494
1737408420	31.44	-0.56	-1.75	31.64	31.71	31.44	181
1737149220	32	-0.95	-2.88	32.74	32.75	32	266
1737062820	32.95	0.34	1.04	32.86	32.95	32.86	29
1736976420	32.61	1.21	3.85	31.63	32.61	31.63	684
1736890020	31.4	-1.03	-3.18	32.38	32.38	31.4	59
1736803620	32.43	-0.19	-0.58	32.6	32.6	32.43	505
1736544420	32.619999	-0.72	-2.16	32.75	32.75	32.619999	152
1736458020	33.34	0	0.00	33.34	33.34	33.34	0
1736371620	33.34	-0.41	-1.21	33.89	33.89	33.07	160
1736285220	33.75	0.26	0.78	33.75	33.75	33.75	50
1736198820	33.49	0.94	2.89	32.85	33.49	32.85	379
1735939620	32.549999	0.63	1.97	32.54	32.549999	32.54	66
1735853220	31.92	0.16	0.50	31.78	31.92	31.78	35
1735594020	31.76	-0.36	-1.12	31.82	32.11	31.76	89
1735334820	32.119999	-1.06	-3.19	33.4	33.4	32.119999	681
1734989220	33.18	-0.53	-1.57	34.159999	34.159999	33.18	270
1734730020	33.71	0.79	2.40	32.71	33.71	32.47	638
1734643620	32.92	-0.79	-2.34	33.59	33.909999	32.92	578
1734557220	33.71	-1.8	-5.07	35.6	35.79	33.71	273
1734470820	35.51	0.31	0.88	35.26	35.58	34.54	946
1734384420	35.2	-0.21	-0.59	35.01	35.53	35.01	823
1734125220	35.409999	-1.16	-3.17	36.74	36.77	35.409999	817
1734038820	36.57	-0.21	-0.57	36.47	36.77	36.47	107
1733952420	36.78	-1.02	-2.70	36.01	36.78	36.01	140
1733866020	37.799999	-1.25	-3.20	37.09	37.799999	37.09	1381
1733779620	39.049999	0.49	1.27	38.409999	39.049999	38.18	752
1733520420	38.56	0.62	1.63	37.43	38.56	37.43	244
1733434020	37.94	0.11	0.29	38.39	38.479999	37.799999	1573
1733347620	37.83	1.19	3.25	36.619999	38	36.619999	134
1733261220	36.64	-0.45	-1.21	36.76	36.76	36.64	127
1733174820	37.09	1.5	4.21	35.75	37.09	35.61	1549
1732915620	35.59	0.59	1.69	35.1	35.59	34.88	114
1732829220	35	-0.18	-0.51	35.44	35.44	35	483
1732742820	35.18	-0.93	-2.58	35.1	35.18	35.1	23
1732656420	36.11	-1.26	-3.37	36.479999	36.479999	35.75	63
1732570020	37.369999	0.11	0.30	37.22	37.369999	36.78	710
1732310820	37.26	0.62	1.69	36.6	37.7	36.6	1045
1732224420	36.64	2.82	8.34	34.19	36.64	34.19	600
1732138020	33.82	-0.64	-1.86	34.7	34.77	33.82	203
1732051620	34.46	0.28	0.82	34.32	34.46	33.68	348
1731965220	34.18	-0.63	-1.81	34.85	34.89	34.07	1735
1731705960	34.81	-1.34	-3.71	35.2	35.44	34.31	500
1731619560	36.15	-2.97	-7.59	38.15	38.15	36.15	426
1731533160	39.119999	1.55	4.13	37.869999	39.35	37.67	841
1731446820	37.57	-0.07	-0.19	37.72	38.11	37.57	554
1731360420	37.64	-0.54	-1.41	38	38.45	35.479999	2202
1731101220	38.18	1.63	4.46	38.39	38.39	37.78	490
1731014760	36.549999	-1.39	-3.66	37.9	39.32	36.45	2032
1730928360	37.94	2.95	8.43	36.44	38.81	36.409999	2863
1730841960	34.99	0.99	2.91	33.909999	35.25	33.909999	1012
1730755560	34	0	0.00	33.58	34.01	32.689999	1589
1730496360	34	1.83	5.69	33.24	34	33.24	499
1730409960	32.17	-0.54	-1.65	32.02	32.39	32.009999	2732
1730323560	32.71	1.07	3.38	31.9	32.71	31.4	476
1730237160	31.64	0.96	3.13	31.05	31.81	30.66	502
1730150760	30.68	0.94	3.16	30.01	31	30.01	700
1729888020	29.74	0.49	1.68	29.8	29.86	29.74	210

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions