Appian

APPN
🏛️ usa →
30.66
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.20 30.25 30.20 30.25 13.0K
09:31 30.26 30.26 30.26 30.26 0.6K
09:32 30.25 30.25 30.20 30.20 2.8K
09:33 30.23 30.23 30.23 30.23 2.1K
09:39 30.44 30.59 30.44 30.59 3.8K
09:41 30.47 30.47 30.47 30.47 0.6K
09:42 30.55 30.60 30.53 30.59 1.6K
09:43 30.63 30.74 30.63 30.74 1.3K
09:44 30.92 30.92 30.86 30.86 1.3K
09:45 30.86 30.87 30.85 30.85 2.0K
09:46 30.91 30.91 30.86 30.86 1.5K
09:47 30.83 30.83 30.79 30.79 1.6K
09:48 30.74 30.74 30.74 30.74 1.7K
09:49 30.76 30.83 30.76 30.83 2.5K
09:51 30.80 30.80 30.77 30.77 1.7K
09:52 30.77 30.77 30.77 30.77 1.4K
09:53 30.78 30.78 30.78 30.78 1.4K
09:54 30.73 30.78 30.73 30.78 1.8K
09:57 30.84 30.84 30.79 30.79 3.8K
09:58 30.83 30.83 30.83 30.83 0.4K
09:59 30.78 30.78 30.78 30.78 0.3K
10:00 30.76 30.76 30.73 30.73 3.1K
10:01 30.81 30.81 30.81 30.81 1.4K
10:02 30.83 30.90 30.83 30.90 0.7K
10:03 30.89 30.89 30.89 30.89 0.7K
10:05 30.85 30.85 30.85 30.85 1.2K
10:07 30.74 30.74 30.73 30.73 3.2K
10:08 30.65 30.65 30.65 30.65 3.1K
10:09 30.63 30.63 30.51 30.51 5.0K
10:10 30.56 30.56 30.46 30.46 1.5K
10:11 30.37 30.37 30.37 30.37 0.2K
10:12 30.40 30.41 30.40 30.41 0.4K
10:13 30.36 30.40 30.36 30.40 0.7K
10:14 30.33 30.33 30.33 30.33 0.4K
10:15 30.33 30.37 30.33 30.37 2.8K
10:16 30.37 30.50 30.37 30.50 8.9K
10:17 30.50 30.54 30.50 30.54 1.3K
10:18 30.55 30.55 30.46 30.46 3.5K
10:19 30.48 30.52 30.44 30.44 2.6K
10:20 30.44 30.44 30.44 30.44 0.9K
10:21 30.44 30.44 30.40 30.40 1.0K
10:22 30.40 30.46 30.40 30.46 8.3K
10:23 30.43 30.43 30.43 30.43 0.5K
10:24 30.37 30.37 30.37 30.37 0.3K
10:25 30.42 30.46 30.42 30.46 1.9K
10:26 30.45 30.45 30.45 30.45 1.5K
10:27 30.48 30.48 30.48 30.48 1.3K
10:29 30.39 30.43 30.39 30.43 2.0K
10:31 30.45 30.45 30.45 30.45 1.9K
10:33 30.37 30.41 30.37 30.41 1.2K
10:34 30.40 30.40 30.40 30.40 0.7K
10:36 30.38 30.42 30.38 30.42 1.5K
10:37 30.38 30.38 30.38 30.38 1.0K
10:38 30.44 30.45 30.44 30.45 1.0K
10:41 30.50 30.50 30.46 30.46 2.7K
10:42 30.47 30.47 30.47 30.47 0.7K
10:43 30.50 30.50 30.50 30.50 0.3K
10:44 30.50 30.50 30.50 30.50 0.3K
10:45 30.49 30.50 30.49 30.50 0.8K
10:46 30.50 30.50 30.50 30.50 0.4K
10:47 30.50 30.50 30.43 30.43 3.3K
10:48 30.47 30.47 30.47 30.47 1.5K
10:49 30.43 30.43 30.43 30.43 1.2K
10:50 30.41 30.41 30.38 30.38 1.0K
10:51 30.40 30.42 30.39 30.42 2.4K
10:56 30.52 30.52 30.52 30.52 0.4K
10:57 30.48 30.48 30.43 30.43 1.3K
10:58 30.41 30.41 30.35 30.35 1.1K
10:59 30.35 30.35 30.35 30.35 0.5K
11:00 30.37 30.37 30.37 30.37 1.1K
11:02 30.43 30.43 30.43 30.43 1.1K
11:03 30.48 30.48 30.46 30.46 2.9K
11:04 30.46 30.46 30.43 30.46 2.8K
11:05 30.48 30.56 30.48 30.56 4.2K
11:06 30.60 30.60 30.60 30.60 0.6K
11:07 30.68 30.68 30.66 30.66 4.1K
11:10 30.71 30.71 30.70 30.70 0.8K
11:11 30.71 30.71 30.71 30.71 0.6K
11:12 30.73 30.74 30.73 30.74 0.3K
11:13 30.77 30.77 30.77 30.77 0.9K
11:15 30.79 30.79 30.79 30.79 0.1K
11:16 30.79 30.81 30.79 30.81 0.9K
11:17 30.81 30.81 30.81 30.81 1.3K
11:19 30.81 30.81 30.81 30.81 0.1K
11:20 30.83 30.83 30.83 30.83 2.1K
11:21 30.74 30.75 30.74 30.75 0.5K
11:22 30.76 30.76 30.76 30.76 1.0K
11:23 30.85 30.85 30.82 30.82 0.6K
11:24 30.82 30.82 30.82 30.82 0.8K
11:25 30.80 30.80 30.80 30.80 0.3K
11:26 30.77 30.77 30.77 30.77 0.4K
11:27 30.80 30.80 30.80 30.80 1.3K
11:28 30.76 30.76 30.76 30.76 1.2K
11:30 30.78 30.78 30.76 30.76 3.5K
11:31 30.73 30.76 30.73 30.76 0.9K
11:32 30.73 30.73 30.71 30.71 1.9K
11:33 30.74 30.75 30.74 30.75 0.8K
11:34 30.73 30.73 30.73 30.73 0.5K
11:35 30.73 30.73 30.73 30.73 0.3K
11:37 30.72 30.72 30.72 30.72 0.9K
11:38 30.70 30.70 30.70 30.70 2.0K
11:41 30.76 30.76 30.76 30.76 1.1K
11:44 30.78 30.80 30.78 30.79 4.1K
11:45 30.78 30.78 30.78 30.78 1.9K
11:46 30.77 30.77 30.74 30.74 2.0K
11:50 30.76 30.76 30.76 30.76 0.7K
11:51 30.77 30.77 30.77 30.77 2.7K
11:55 30.80 30.80 30.80 30.80 0.1K
11:56 30.80 30.80 30.78 30.78 1.8K
11:57 30.77 30.77 30.74 30.74 1.9K
11:58 30.75 30.75 30.70 30.70 1.6K
12:00 30.71 30.71 30.71 30.71 0.9K
12:01 30.71 30.71 30.71 30.71 0.6K
12:05 30.71 30.71 30.71 30.71 0.3K
12:06 30.70 30.70 30.70 30.70 0.3K
12:07 30.69 30.69 30.69 30.69 0.8K
12:08 30.70 30.70 30.70 30.70 0.5K
12:09 30.71 30.71 30.71 30.71 0.5K
12:10 30.72 30.72 30.72 30.72 1.5K
12:14 30.74 30.74 30.74 30.74 2.8K
12:16 30.77 30.77 30.77 30.77 0.6K
12:17 30.77 30.77 30.77 30.77 0.2K
12:18 30.78 30.78 30.78 30.78 0.2K
12:19 30.79 30.79 30.79 30.79 0.8K
12:20 30.81 30.81 30.81 30.81 0.4K
12:21 30.81 30.81 30.79 30.79 2.6K
12:22 30.79 30.79 30.79 30.79 0.2K
12:23 30.77 30.78 30.76 30.78 0.9K
12:24 30.78 30.78 30.78 30.78 0.8K
12:25 30.80 30.80 30.80 30.80 1.9K
12:26 30.85 30.85 30.85 30.85 0.5K
12:28 30.85 30.86 30.84 30.84 1.3K
12:29 30.84 30.85 30.84 30.85 1.3K
12:30 30.83 30.83 30.83 30.83 1.0K
12:31 30.85 30.88 30.85 30.88 1.1K
12:33 30.87 30.87 30.85 30.85 1.7K
12:34 30.82 30.82 30.82 30.82 0.6K
12:35 30.78 30.78 30.78 30.78 1.0K
12:37 30.83 30.83 30.83 30.83 0.1K
12:38 30.84 30.84 30.84 30.84 0.5K
12:39 30.82 30.82 30.82 30.82 0.8K
12:40 30.84 30.84 30.84 30.84 0.5K
12:42 30.89 30.89 30.88 30.88 0.4K
12:43 30.86 30.86 30.84 30.84 1.0K
12:45 30.86 30.86 30.86 30.86 0.3K
12:46 30.88 30.88 30.88 30.88 0.5K
12:47 30.87 30.87 30.87 30.87 1.3K
12:49 30.87 30.87 30.87 30.87 1.0K
12:51 30.88 30.88 30.88 30.88 0.9K
12:53 30.90 30.90 30.88 30.89 0.7K
12:54 30.90 30.92 30.90 30.92 1.7K
12:55 30.93 30.93 30.93 30.93 1.9K
12:58 30.96 30.96 30.96 30.96 1.1K
12:59 30.95 30.95 30.95 30.95 1.3K
13:00 30.95 30.95 30.95 30.95 0.7K
13:01 30.96 30.97 30.96 30.97 1.6K
13:02 30.96 30.96 30.76 30.77 60.0K
13:03 30.80 30.81 30.79 30.79 4.8K
13:04 30.75 30.75 30.65 30.65 6.1K
13:05 30.67 30.69 30.66 30.66 11.5K
13:06 30.59 30.62 30.58 30.61 2.3K
13:07 30.58 30.60 30.52 30.54 7.9K
13:08 30.52 30.57 30.51 30.53 11.2K
13:09 30.50 30.55 30.49 30.52 6.7K
13:10 30.50 30.54 30.48 30.48 4.5K
13:11 30.48 30.48 30.39 30.41 10.3K
13:12 30.38 30.40 30.34 30.40 4.4K
13:13 30.40 30.41 30.38 30.38 2.5K
13:14 30.38 30.40 30.38 30.40 9.0K
13:15 30.40 30.45 30.40 30.45 6.6K
13:16 30.45 30.45 30.43 30.43 1.4K
13:17 30.41 30.41 30.31 30.37 8.8K
13:18 30.34 30.39 30.34 30.38 2.4K
13:19 30.36 30.36 30.29 30.32 6.1K
13:20 30.30 30.36 30.30 30.33 4.3K
13:21 30.32 30.35 30.30 30.35 8.1K
13:22 30.30 30.32 30.23 30.23 10.4K
13:23 30.23 30.23 30.17 30.23 16.7K
13:24 30.15 30.15 30.12 30.15 3.9K
13:25 30.15 30.16 30.12 30.12 5.7K
13:26 30.12 30.16 30.11 30.13 6.0K
13:27 30.13 30.16 30.08 30.08 4.8K
13:28 30.10 30.10 30.08 30.10 2.7K
13:29 30.14 30.16 30.12 30.16 4.7K
13:30 30.13 30.15 30.12 30.12 5.0K
13:31 30.15 30.15 30.14 30.14 1.6K
13:32 30.14 30.15 30.14 30.15 1.8K
13:33 30.15 30.18 30.15 30.17 2.1K
13:34 30.14 30.19 30.14 30.19 6.4K
13:35 30.14 30.14 30.07 30.08 3.7K
13:36 30.08 30.08 30.02 30.04 3.6K
13:37 30.02 30.05 30.00 30.00 3.0K
13:38 30.00 30.05 29.99 30.05 8.5K
13:39 30.02 30.07 30.02 30.07 2.2K
13:40 30.06 30.10 30.04 30.06 3.7K
13:41 30.05 30.07 30.02 30.02 4.2K
13:42 30.02 30.02 30.00 30.01 1.9K
13:43 30.00 30.03 30.00 30.03 4.2K
13:44 29.99 30.04 29.99 30.04 2.0K
13:45 30.03 30.03 30.02 30.03 2.5K
13:46 30.03 30.04 30.00 30.00 5.3K
13:47 30.00 30.00 29.99 30.00 2.6K
13:48 30.01 30.05 30.01 30.02 5.2K
13:49 30.02 30.03 29.96 29.97 12.1K
13:50 29.99 29.99 29.96 29.99 1.7K
13:51 30.00 30.02 30.00 30.00 2.8K
13:52 30.01 30.03 30.01 30.03 3.5K
13:53 30.03 30.04 30.01 30.04 2.3K
13:54 30.04 30.06 30.04 30.04 2.7K
13:55 30.03 30.03 29.96 29.98 5.6K
13:56 29.96 29.98 29.96 29.96 2.5K
13:57 29.96 29.99 29.96 29.98 3.3K
13:58 30.02 30.02 30.02 30.02 0.8K
13:59 30.01 30.02 30.01 30.02 1.4K
14:00 30.02 30.07 30.02 30.07 1.3K
14:01 30.07 30.07 30.04 30.07 3.6K
14:02 30.07 30.07 30.04 30.07 1.1K
14:03 30.07 30.09 30.07 30.09 2.4K
14:04 30.08 30.09 30.08 30.09 1.3K
14:05 30.10 30.18 30.10 30.17 7.7K
14:06 30.16 30.19 30.16 30.19 4.8K
14:07 30.20 30.21 30.20 30.20 4.3K
14:08 30.20 30.20 30.19 30.19 1.1K
14:09 30.21 30.23 30.21 30.22 2.8K
14:10 30.22 30.22 30.21 30.21 0.9K
14:11 30.20 30.23 30.20 30.21 7.2K
14:12 30.22 30.23 30.18 30.20 5.6K
14:13 30.20 30.22 30.18 30.20 3.9K
14:14 30.20 30.20 30.20 30.20 0.6K
14:15 30.23 30.23 30.21 30.21 3.4K
14:16 30.21 30.22 30.21 30.22 1.0K
14:17 30.23 30.23 30.23 30.23 0.9K
14:18 30.27 30.27 30.27 30.27 5.9K
14:19 30.27 30.27 30.27 30.27 0.7K
14:20 30.29 30.32 30.28 30.28 2.4K
14:21 30.29 30.30 30.28 30.28 0.9K
14:22 30.31 30.34 30.31 30.34 1.5K
14:23 30.35 30.35 30.34 30.34 2.2K
14:24 30.33 30.33 30.33 30.33 1.4K
14:25 30.33 30.35 30.32 30.35 1.7K
14:26 30.32 30.34 30.31 30.34 3.8K
14:27 30.35 30.35 30.34 30.35 1.3K
14:28 30.35 30.35 30.34 30.34 1.4K
14:29 30.32 30.32 30.30 30.30 4.7K
14:30 30.33 30.34 30.33 30.34 1.8K
14:31 30.35 30.35 30.35 30.35 0.8K
14:32 30.35 30.41 30.35 30.40 6.5K
14:33 30.43 30.43 30.36 30.37 4.3K
14:34 30.33 30.34 30.33 30.33 11.6K
14:35 30.32 30.32 30.29 30.29 4.1K
14:36 30.29 30.33 30.29 30.33 1.5K
14:37 30.33 30.34 30.30 30.34 1.8K
14:38 30.34 30.34 30.33 30.33 1.8K
14:39 30.34 30.34 30.34 30.34 1.2K
14:40 30.34 30.35 30.34 30.34 1.9K
14:41 30.32 30.33 30.32 30.33 3.7K
14:42 30.34 30.35 30.34 30.35 0.8K
14:43 30.35 30.39 30.35 30.39 1.1K
14:44 30.38 30.41 30.38 30.39 1.6K
14:45 30.43 30.43 30.41 30.41 1.2K
14:46 30.41 30.42 30.41 30.42 104.0K
14:47 30.43 30.43 30.43 30.43 0.8K
14:48 30.45 30.46 30.45 30.46 1.2K
14:49 30.46 30.47 30.46 30.47 0.5K
14:50 30.47 30.51 30.47 30.50 5.7K
14:51 30.50 30.51 30.50 30.51 2.1K
14:52 30.52 30.52 30.52 30.52 1.3K
14:53 30.54 30.59 30.54 30.59 2.7K
14:54 30.59 30.59 30.58 30.58 1.8K
14:55 30.58 30.58 30.58 30.58 3.9K
14:56 30.58 30.59 30.58 30.59 1.7K
14:57 30.57 30.57 30.57 30.57 3.5K
14:58 30.57 30.57 30.57 30.57 1.2K
14:59 30.59 30.63 30.59 30.63 5.9K
15:00 30.62 30.62 30.57 30.56 3.4K
15:01 30.53 30.53 30.50 30.50 0.6K
15:02 30.52 30.53 30.52 30.53 0.6K
15:03 30.51 30.51 30.50 30.50 4.5K
15:04 30.50 30.50 30.47 30.47 3.2K
15:05 30.49 30.50 30.49 30.50 2.1K
15:06 30.52 30.54 30.52 30.53 2.2K
15:07 30.53 30.53 30.50 30.50 2.3K
15:08 30.47 30.47 30.45 30.45 2.4K
15:09 30.46 30.47 30.46 30.47 1.9K
15:10 30.48 30.48 30.44 30.44 5.0K
15:11 30.44 30.46 30.44 30.45 2.3K
15:12 30.44 30.45 30.44 30.45 1.9K
15:13 30.47 30.50 30.46 30.50 14.1K
15:14 30.50 30.55 30.48 30.55 23.4K
15:15 30.54 30.57 30.54 30.54 9.5K
15:16 30.54 30.59 30.54 30.59 4.4K
15:17 30.58 30.59 30.56 30.56 6.1K
15:19 30.57 30.59 30.57 30.57 4.6K
15:20 30.55 30.57 30.55 30.57 1.5K
15:21 30.57 30.57 30.56 30.56 0.9K
15:22 30.57 30.57 30.57 30.57 0.8K
15:23 30.56 30.56 30.54 30.54 2.3K
15:24 30.54 30.54 30.54 30.54 0.3K
15:25 30.54 30.55 30.54 30.55 3.2K
15:27 30.58 30.58 30.58 30.58 1.5K
15:28 30.56 30.56 30.52 30.52 9.3K
15:29 30.52 30.52 30.45 30.45 11.7K
15:30 30.44 30.44 30.44 30.44 5.8K
15:31 30.42 30.43 30.42 30.43 1.7K
15:32 30.45 30.46 30.43 30.46 4.0K
15:33 30.45 30.45 30.43 30.43 1.2K
15:34 30.43 30.43 30.42 30.42 3.1K
15:35 30.44 30.46 30.44 30.44 5.6K
15:36 30.45 30.45 30.45 30.45 0.9K
15:37 30.46 30.46 30.44 30.44 2.0K
15:38 30.44 30.45 30.44 30.45 3.2K
15:39 30.46 30.46 30.45 30.45 2.9K
15:40 30.45 30.45 30.43 30.45 4.7K
15:41 30.46 30.46 30.44 30.44 2.8K
15:42 30.45 30.45 30.45 30.45 0.9K
15:43 30.45 30.45 30.44 30.44 2.7K
15:44 30.45 30.47 30.45 30.45 3.4K
15:45 30.46 30.46 30.45 30.45 6.7K
15:46 30.45 30.47 30.45 30.46 5.0K
15:47 30.48 30.49 30.45 30.49 5.9K
15:48 30.51 30.55 30.51 30.54 9.3K
15:49 30.55 30.55 30.54 30.54 7.8K
15:50 30.59 30.63 30.57 30.63 6.2K
15:51 30.62 30.62 30.60 30.61 4.7K
15:52 30.58 30.61 30.58 30.60 3.7K
15:53 30.60 30.62 30.60 30.62 2.8K
15:54 30.63 30.63 30.61 30.61 5.8K
15:55 30.63 30.66 30.61 30.62 7.3K
15:56 30.62 30.62 30.57 30.57 8.1K
15:57 30.57 30.57 30.52 30.52 9.8K
15:58 30.52 30.55 30.52 30.54 13.5K
15:59 30.55 30.58 30.54 30.57 120.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available