Trump wins the White House in political comeback rooted in appeals to frustrated voters

November 6, 2024 at 4:42 am

Indicators

Appian Corp Cl A (NQ: APPN )

41.13 +2.46 (+6.37%)

Streaming Delayed Price Updated: 10:39 AM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	36.62	38.77	36.51	38.67	730,200	+1.85(+5.02%)
Nov 04, 2024	36.37	37.28	35.44	36.82	612,281	+0.19(+0.52%)
Nov 01, 2024	35.82	37.70	35.78	36.63	658,367	+0.88(+2.46%)
Oct 31, 2024	35.30	35.98	34.92	35.75	500,345	+0.45(+1.27%)
Oct 30, 2024	34.00	35.80	34.00	35.30	563,009	+0.96(+2.80%)
Oct 29, 2024	33.30	34.54	32.93	34.34	625,260	+0.96(+2.88%)
Oct 28, 2024	32.54	33.65	32.53	33.38	427,705	+1.08(+3.34%)
Oct 25, 2024	32.36	32.60	31.83	32.30	428,584	+0.30(+0.94%)
Oct 24, 2024	31.03	32.22	30.75	32.00	388,192	+1.30(+4.23%)
Oct 23, 2024	31.13	31.15	30.38	30.70	228,864	-0.37(-1.19%)
Oct 22, 2024	30.99	31.21	30.55	31.07	312,122	+0.06(+0.19%)
Oct 21, 2024	31.39	31.85	30.57	31.01	378,368	-0.46(-1.46%)
Oct 18, 2024	30.91	32.20	30.64	31.47	2,202,142	+0.66(+2.14%)
Oct 17, 2024	31.22	31.23	30.44	30.81	349,547	-0.30(-0.96%)
Oct 16, 2024	31.22	31.30	30.68	31.11	505,771	+0.12(+0.39%)
Oct 15, 2024	31.85	32.26	30.97	30.99	1,186,474	-0.89(-2.79%)
Oct 14, 2024	31.45	32.19	31.13	31.88	419,901	+0.57(+1.82%)
Oct 11, 2024	31.52	32.17	30.98	31.31	548,556	-0.82(-2.55%)
Oct 10, 2024	31.76	32.51	31.66	32.13	286,933	-0.20(-0.62%)
Oct 09, 2024	32.38	32.84	32.26	32.33	328,858	-0.07(-0.22%)
Oct 08, 2024	32.76	33.35	32.19	32.40	316,671	-0.50(-1.52%)
Oct 07, 2024	33.49	33.60	32.47	32.90	267,707	-0.93(-2.75%)
Oct 04, 2024	34.57	34.75	33.38	33.83	390,889	-0.17(-0.50%)
Oct 03, 2024	33.65	34.11	33.42	34.00	321,041	-0.05(-0.15%)
Oct 02, 2024	32.55	34.66	32.27	34.05	350,549	+1.14(+3.46%)
Oct 01, 2024	34.11	34.35	32.81	32.91	328,939	-1.23(-3.60%)
Sep 30, 2024	34.53	35.20	33.88	34.14	329,206	-0.80(-2.29%)
Sep 27, 2024	35.28	35.99	34.91	34.94	263,755	-0.03(-0.09%)
Sep 26, 2024	34.80	35.34	34.40	34.97	435,798	+0.70(+2.04%)
Sep 25, 2024	32.36	34.32	32.36	34.27	384,608	+1.70(+5.22%)
Sep 24, 2024	33.12	33.41	32.44	32.57	387,318	-0.41(-1.24%)
Sep 23, 2024	33.30	33.46	32.81	32.98	218,133	-0.43(-1.29%)
Sep 20, 2024	33.73	33.88	33.25	33.41	656,200	-0.34(-1.01%)
Sep 19, 2024	34.11	34.18	33.53	33.75	319,110	+0.60(+1.81%)
Sep 18, 2024	33.29	34.20	32.86	33.15	264,582	+0.03(+0.09%)
Sep 17, 2024	33.82	33.85	32.95	33.12	317,882	-0.35(-1.05%)
Sep 16, 2024	32.92	33.59	32.83	33.47	335,362	+0.60(+1.83%)
Sep 13, 2024	32.33	33.17	32.13	32.87	318,053	+1.38(+4.38%)
Sep 12, 2024	31.68	32.06	31.20	31.49	253,045	+0.04(+0.13%)
Sep 11, 2024	31.17	31.73	30.59	31.45	376,632	+0.05(+0.16%)
Sep 10, 2024	31.45	31.67	30.33	31.40	498,652	+1.33(+4.42%)
Sep 09, 2024	30.25	30.70	29.86	30.07	326,710	+0.03(+0.10%)
Sep 06, 2024	31.52	31.81	29.96	30.04	387,316	-1.31(-4.18%)
Sep 05, 2024	31.29	31.63	30.77	31.35	272,471	+0.06(+0.19%)
Sep 04, 2024	31.32	31.89	31.02	31.29	262,308	-0.32(-1.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.