Appian Corp Historical Data - 910

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.95	-2.55239118753	37.22	37.369999	34.88	279	36.30942519	DE
4	2.69	8.01072066706	33.58	39.35	32.69	892	36.45473821	DE
12	9.25	34.2339008142	27.02	39.35	27.02	680	32.9917918	DE
26	9.81	37.074829932	26.46	39.35	24.43	561	30.91483558	DE
52	1.91	5.55878928987	34.36	39.35	24.43	1064	31.64054471	DE
156	-8.4	-18.8045668234	44.67	48.81	24.43	897	31.76888882	DE
260	-8.4	-18.8045668234	44.67	48.81	24.43	897	31.76888882	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1729801560	29.25	0.98	3.47	28.74	29.25	28.74	474
1729715160	28.27	-0.44	-1.53	28.75	28.75	28.27	150
1729628760	28.71	-0.08	-0.28	28.38	28.71	28.32	150
1729542360	28.79	-0.54	-1.84	29.25	29.3	28.79	820
1729283160	29.33	1.09	3.86	28.7	29.33	28.69	617
1729196760	28.24	-0.36	-1.26	28.58	28.98	28.24	575
1729110360	28.6	0.03	0.11	28.37	28.6	28.1	353
1729023960	28.57	-0.72	-2.46	29.38	29.56	28.57	2062
1728937620	29.29	0.72	2.52	28.78	29.43	28.7	1779
1728678360	28.57	-1	-3.38	29.52	29.52	28.57	959
1728591960	29.57	0.04	0.14	29.65	29.74	28.95	886
1728505560	29.53	-0.38	-1.27	29.29	29.84	29.29	519
1728419160	29.91	-0.13	-0.43	30.21	30.28	29.86	400
1728332760	30.04	-0.72	-2.34	30.83	30.83	29.85	221
1728073560	30.76	0.06	0.20	30.76	30.76	30.76	21
1727987220	30.7	-0.3	-0.97	30.59	30.7	30.59	160
1727900820	31	1.11	3.71	29.56	31	29.56	115
1727814420	29.89	-0.91	-2.95	30.5	30.96	29.88	1226
1727728020	30.8	-0.83	-2.62	30.98	30.98	30.66	1287
1727468760	31.63	0.39	1.25	31.12	31.63	31.12	297
1727382360	31.24	0.53	1.73	31.29	31.46	31.02	511
1727295960	30.71	1.57	5.39	28.86	30.71	28.86	332
1727209560	29.14	-0.52	-1.75	29.66	29.66	29.14	235
1727123160	29.66	-0.31	-1.03	29.87	30.19	29.59	505
1726864020	29.97	-0.03	-0.10	29.97	29.97	29.97	150
1726777620	30	0	0.00	30	30	30	0
1726691220	30	-0.03	-0.10	29.7	30	29.65	100
1726604760	30.03	0.04	0.13	30.03	30.03	30.03	1
1726518420	29.99	0.22	0.74	29.44	29.99	29.44	34
1726259160	29.77	1.27	4.46	28.32	29.77	28.27	53
1726172760	28.5	0.86	3.11	28.5	28.5	28.5	261
1726086360	27.64	0	0.00	27.64	27.64	27.64	0
1725999960	27.64	0.14	0.51	27.02	27.64	27.02	564
1725913560	27.5	0	0.00	27.5	27.5	27.5	0
1725654360	27.5	-0.25	-0.90	27.5	27.5	27.5	80
1725567960	27.75	-0.56	-1.98	28	28	27.75	440
1725481560	28.31	-0.99	-3.38	28.29	28.31	28.29	40
1725395160	29.3	0.07	0.24	29.19	29.3	29.1	120
1725308760	29.23	-0.04	-0.14	29.17	29.23	29.17	85

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Appian Corp (910)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Appian Corp (910) Historical

Appian Corp (910)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%