TipRanks
Go Ultimate55% OFF

Appian (910) Historical Prices

DE:910 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202643.6343.9043.3343.6643.66-0.75%00.00
Oct 29, 202645.9345.9343.9943.9943.99-4.43%00.00
Oct 28, 202644.8746.0744.8746.0346.03+3.23%00.00
Oct 27, 202645.6345.6344.2144.5944.59-2.58%00.00
Oct 26, 202646.5646.5644.8745.7745.77-1.78%00.00
Oct 23, 202645.4247.9945.3146.6046.60+2.92%00.00
Oct 22, 202642.2545.2842.2545.2845.28+3.52%00.00
Oct 21, 202639.6843.7439.1343.7443.74+10.43%1053.50
Oct 20, 202637.3040.1737.3039.6139.61+5.18%301.02
Oct 19, 202637.0037.9735.9037.6637.66+3.26%00.00
Oct 16, 202638.8238.9236.0836.4736.47+7.01%00.00
Oct 15, 202634.3534.3534.0834.0834.08-0.81%330.87
Oct 14, 202634.3334.8834.0934.3634.36-0.46%00.00
Oct 13, 202634.4035.3234.4034.5234.52-1.03%00.00
Oct 12, 202635.6936.0134.8834.8834.88-2.41%00.00
Oct 09, 202634.4535.7434.4535.7435.74+4.14%00.00
Oct 08, 202633.7134.3233.2334.3234.32+1.51%00.00
Oct 07, 202633.0133.8132.7933.8133.81+2.36%00.00
Oct 06, 202633.9634.0632.8633.0333.03-2.57%00.00
Oct 05, 202632.5933.9032.0933.9033.90+4.89%00.00
Oct 02, 202633.5233.5332.3232.3232.32-3.90%00.00
Oct 01, 202631.3733.6331.3733.6333.63+8.31%00.00
Sep 30, 202630.9631.3630.9631.0531.05+0.13%00.00
Sep 29, 202630.5931.2230.0331.0131.01+0.98%00.00
Sep 28, 202631.3931.3930.4330.7130.71-2.88%00.00
Sep 25, 202633.0233.0231.6231.6231.62-4.15%00.00
Sep 24, 202633.0333.5332.8032.9932.99-0.72%00.00
Sep 23, 202632.1533.3631.9733.2333.23+3.46%00.00
Sep 22, 202633.5333.8631.9032.1232.12-4.32%00.00
Sep 21, 202632.7533.5732.7533.5733.57+3.29%00.00
Sep 18, 202633.1733.1732.0432.5032.50-2.02%00.00
Sep 17, 202632.7233.3031.3933.1733.17+1.69%00.00
Sep 16, 202632.8132.8131.7432.6232.62-0.24%00.00
Sep 15, 202632.9233.8532.3232.7032.70-1.03%00.00
Sep 14, 202629.5533.0429.5533.0433.04+12.65%100.12
Sep 11, 202629.3029.3328.9729.3329.33+0.45%00.00
Sep 10, 202629.2929.2928.8929.2029.20-0.24%00.00
Sep 09, 202629.6629.6628.6629.2729.27-2.24%00.00
Sep 08, 202632.8732.8929.5729.9429.94-8.94%400.44
Sep 07, 202632.9532.9532.8732.8832.88-0.72%00.00
Sep 04, 202635.0535.0533.1233.1233.12-5.26%00.00
Sep 03, 202634.2235.5434.2234.9634.96+1.84%00.00
Sep 02, 202634.6134.9034.1334.3334.33-1.46%2502.77
Sep 01, 202636.8736.8734.4334.8434.84-5.71%00.00
Aug 31, 202636.5037.2135.9936.9536.95+1.90%5506.50
Aug 28, 202635.2736.7735.1736.2636.26+2.23%00.00
Aug 27, 202632.9535.5432.9335.4735.47+7.22%00.00
Aug 26, 202633.7133.7132.8833.0833.08-2.45%00.00
Aug 25, 202633.6233.9132.6933.9133.91+0.36%3594.32
Aug 24, 202632.3633.7932.3633.7933.79+3.49%500.59