Appian

APPN
🏛️ usa →
30.66
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.05 32.05 32.05 32.05 25.9K
09:31 32.07 32.07 32.07 32.07 5.3K
09:32 32.26 32.26 32.25 32.24 6.0K
09:33 32.26 32.26 32.19 32.19 1.7K
09:34 32.21 32.21 32.11 32.16 1.5K
09:35 32.12 32.12 32.12 32.12 0.8K
09:36 32.03 32.03 32.03 32.03 0.5K
09:38 32.04 32.04 31.98 31.98 0.6K
09:39 32.07 32.07 31.87 31.87 8.5K
09:40 31.83 31.92 31.83 31.92 3.3K
09:41 31.92 32.03 31.89 32.03 2.1K
09:42 31.96 31.96 31.94 31.96 2.3K
09:43 31.88 31.93 31.88 31.93 1.9K
09:44 32.00 32.00 31.97 31.97 1.1K
09:45 31.90 31.90 31.90 31.90 1.6K
09:47 31.91 31.94 31.91 31.94 1.7K
09:48 31.97 31.97 31.97 31.97 0.5K
09:50 31.99 32.06 31.99 32.06 2.0K
09:52 32.04 32.13 32.04 32.13 6.5K
09:53 32.08 32.08 32.04 32.07 4.2K
09:54 32.06 32.07 32.06 32.07 0.3K
09:55 32.05 32.05 31.97 31.97 2.4K
09:56 31.99 31.99 31.95 31.95 7.9K
09:59 31.95 31.95 31.91 31.91 1.4K
10:00 31.95 32.04 31.95 32.03 1.6K
10:01 31.99 32.00 31.99 32.00 1.4K
10:03 31.91 31.91 31.91 31.91 1.2K
10:04 31.98 31.98 31.98 31.98 1.6K
10:05 31.97 31.97 31.90 31.90 1.7K
10:06 31.95 31.95 31.88 31.88 6.3K
10:07 31.92 31.94 31.90 31.94 1.9K
10:08 32.00 32.00 32.00 32.00 0.2K
10:09 32.00 32.00 32.00 32.00 5.4K
10:10 31.96 31.96 31.95 31.95 0.7K
10:11 31.96 31.96 31.94 31.94 1.1K
10:12 31.95 31.95 31.95 31.95 0.3K
10:13 31.95 31.95 31.95 31.95 1.4K
10:14 31.93 31.95 31.93 31.95 0.9K
10:16 31.90 31.90 31.90 31.90 0.4K
10:17 31.95 31.95 31.90 31.93 0.5K
10:18 31.94 31.95 31.94 31.95 0.3K
10:19 31.97 32.00 31.96 31.96 1.6K
10:20 31.95 31.95 31.94 31.94 1.1K
10:21 31.97 31.97 31.97 31.97 0.8K
10:22 31.94 31.94 31.94 31.94 1.2K
10:23 31.96 31.96 31.96 31.96 0.4K
10:25 31.92 31.92 31.92 31.92 0.7K
10:26 31.91 31.91 31.91 31.91 0.5K
10:27 31.92 31.93 31.90 31.93 7.9K
10:28 32.00 32.00 32.00 32.00 0.3K
10:29 31.93 31.93 31.93 31.93 0.5K
10:30 31.97 31.97 31.93 31.96 1.2K
10:31 31.94 31.94 31.92 31.94 1.1K
10:32 31.94 31.94 31.93 31.93 4.4K
10:33 31.98 32.09 31.98 32.09 5.6K
10:34 32.08 32.13 32.01 32.13 7.2K
10:35 32.10 32.10 32.06 32.06 2.3K
10:36 32.06 32.06 32.03 32.03 1.4K
10:38 32.00 32.05 32.00 32.05 1.6K
10:39 32.10 32.10 32.10 32.10 0.8K
10:40 32.10 32.10 32.10 32.10 3.4K
10:41 32.17 32.17 32.17 32.17 0.8K
10:43 32.14 32.17 32.14 32.17 1.1K
10:44 32.20 32.20 32.20 32.20 0.3K
10:45 32.14 32.14 32.14 32.14 2.1K
10:46 32.15 32.19 32.15 32.19 0.7K
10:47 32.21 32.28 32.21 32.28 5.3K
10:48 32.24 32.26 32.24 32.26 1.3K
10:49 32.28 32.28 32.28 32.28 0.6K
10:50 32.27 32.27 32.27 32.27 0.9K
10:51 32.25 32.25 32.25 32.25 0.2K
10:52 32.26 32.29 32.26 32.28 2.8K
10:53 32.29 32.32 32.29 32.32 0.5K
10:54 32.32 32.32 32.31 32.32 1.2K
10:55 32.36 32.37 32.36 32.37 3.2K
10:56 32.38 32.38 32.35 32.37 3.0K
10:57 32.36 32.36 32.36 32.35 0.7K
10:58 32.40 32.40 32.40 32.40 2.0K
10:59 32.42 32.42 32.42 32.42 0.2K
11:00 32.40 32.41 32.40 32.41 1.9K
11:01 32.42 32.43 32.41 32.41 3.9K
11:02 32.42 32.42 32.41 32.41 2.1K
11:03 32.43 32.45 32.43 32.45 1.7K
11:04 32.41 32.41 32.40 32.40 2.7K
11:05 32.41 32.41 32.39 32.39 1.1K
11:07 32.39 32.39 32.39 32.39 1.5K
11:09 32.38 32.39 32.38 32.38 3.3K
11:10 32.36 32.38 32.35 32.38 3.5K
11:11 32.40 32.40 32.40 32.40 0.4K
11:12 32.41 32.42 32.41 32.42 1.6K
11:13 32.42 32.42 32.42 32.42 0.8K
11:14 32.42 32.42 32.42 32.42 1.9K
11:15 32.41 32.41 32.41 32.41 0.2K
11:16 32.42 32.42 32.42 32.42 1.1K
11:17 32.43 32.44 32.43 32.44 1.6K
11:18 32.46 32.46 32.46 32.46 1.9K
11:19 32.45 32.46 32.45 32.46 2.7K
11:20 32.47 32.47 32.47 32.47 0.8K
11:21 32.48 32.48 32.47 32.47 3.2K
11:22 32.46 32.50 32.44 32.44 4.5K
11:23 32.43 32.43 32.40 32.40 2.5K
11:24 32.41 32.42 32.41 32.42 0.9K
11:25 32.43 32.43 32.43 32.43 1.5K
11:27 32.46 32.46 32.46 32.46 1.5K
11:29 32.47 32.49 32.47 32.49 2.4K
11:31 32.54 32.54 32.52 32.52 2.0K
11:32 32.51 32.51 32.51 32.51 1.3K
11:33 32.50 32.51 32.50 32.51 1.2K
11:34 32.51 32.52 32.51 32.51 1.8K
11:35 32.54 32.54 32.51 32.51 7.3K
11:36 32.50 32.50 32.50 32.49 2.4K
11:37 32.49 32.49 32.42 32.42 3.0K
11:38 32.40 32.40 32.40 32.40 0.7K
11:39 32.40 32.40 32.40 32.40 0.4K
11:40 32.40 32.45 32.40 32.45 3.7K
11:41 32.44 32.44 32.41 32.41 2.3K
11:42 32.38 32.39 32.36 32.36 2.3K
11:43 32.37 32.37 32.37 32.37 0.4K
11:44 32.33 32.33 32.30 32.32 1.6K
11:45 32.36 32.36 32.36 32.36 1.4K
11:47 32.36 32.36 32.32 32.34 0.8K
11:48 32.32 32.32 32.32 32.32 0.4K
11:49 32.32 32.32 32.27 32.27 1.6K
11:50 32.29 32.29 32.29 32.28 0.2K
11:51 32.27 32.28 32.27 32.27 0.9K
11:53 32.28 32.29 32.28 32.28 1.2K
11:54 32.30 32.34 32.30 32.34 2.6K
11:55 32.34 32.34 32.34 32.34 0.6K
11:57 32.33 32.35 32.33 32.33 1.5K
11:58 32.35 32.35 32.35 32.35 3.5K
11:59 32.35 32.35 32.35 32.35 0.5K
12:00 32.35 32.35 32.35 32.35 0.2K
12:01 32.32 32.32 32.30 32.30 2.0K
12:02 32.30 32.31 32.18 32.18 15.7K
12:04 32.22 32.22 32.22 32.22 0.2K
12:06 32.22 32.25 32.22 32.24 3.2K
12:07 32.22 32.24 32.22 32.24 0.6K
12:08 32.25 32.25 32.24 32.24 0.4K
12:09 32.26 32.26 32.24 32.24 12.3K
12:11 32.26 32.27 32.24 32.25 4.1K
12:12 32.26 32.26 32.26 32.26 2.1K
12:13 32.26 32.26 32.26 32.26 0.6K
12:14 32.24 32.26 32.24 32.24 1.4K
12:15 32.26 32.26 32.26 32.26 0.6K
12:16 32.28 32.28 32.27 32.27 0.9K
12:17 32.28 32.29 32.28 32.29 0.7K
12:18 32.28 32.31 32.28 32.31 2.1K
12:19 32.32 32.32 32.32 32.32 0.3K
12:20 32.30 32.30 32.30 32.30 1.1K
12:21 32.31 32.31 32.31 32.31 0.4K
12:22 32.27 32.29 32.27 32.29 3.1K
12:23 32.29 32.31 32.29 32.31 1.2K
12:25 32.31 32.31 32.29 32.29 2.0K
12:27 32.31 32.31 32.31 32.31 1.0K
12:28 32.32 32.32 32.32 32.32 0.5K
12:29 32.30 32.30 32.29 32.29 1.9K
12:30 32.23 32.23 32.11 32.11 19.3K
12:31 32.11 32.11 32.11 32.11 0.8K
12:32 32.10 32.11 32.10 32.11 0.4K
12:33 32.08 32.08 32.08 32.08 0.8K
12:34 32.08 32.08 32.08 32.08 0.9K
12:35 32.06 32.06 32.06 32.06 0.8K
12:36 32.07 32.08 32.07 32.08 1.9K
12:37 32.09 32.09 32.08 32.09 0.7K
12:38 32.07 32.09 32.07 32.09 1.8K
12:41 32.12 32.16 32.12 32.16 3.4K
12:42 32.16 32.22 32.16 32.22 7.8K
12:43 32.22 32.22 32.22 32.22 2.1K
12:44 32.26 32.29 32.26 32.29 2.7K
12:45 32.31 32.31 32.31 32.31 0.7K
12:47 32.31 32.31 32.31 32.31 1.0K
12:48 32.32 32.33 32.32 32.33 2.1K
12:49 32.32 32.32 32.30 32.30 1.1K
12:50 32.31 32.31 32.29 32.29 2.1K
12:51 32.28 32.28 32.26 32.26 1.4K
12:52 32.27 32.27 32.26 32.26 1.7K
12:53 32.27 32.27 32.27 32.27 1.2K
12:54 32.27 32.27 32.27 32.27 0.3K
12:55 32.26 32.26 32.26 32.26 1.0K
12:56 32.28 32.30 32.28 32.30 1.3K
12:57 32.28 32.28 32.28 32.28 5.6K
12:58 32.30 32.30 32.28 32.28 2.9K
12:59 32.28 32.28 32.28 32.28 0.4K
13:00 32.23 32.23 32.23 32.23 2.8K
13:01 32.22 32.22 32.22 32.22 0.5K
13:02 32.23 32.27 32.23 32.27 1.7K
13:03 32.29 32.29 32.29 32.29 2.1K
13:05 32.33 32.33 32.33 32.33 0.6K
13:06 32.35 32.39 32.35 32.39 1.2K
13:07 32.39 32.39 32.39 32.39 1.3K
13:09 32.36 32.36 32.36 32.36 0.8K
13:10 32.38 32.38 32.38 32.38 0.7K
13:11 32.39 32.39 32.39 32.39 0.6K
13:12 32.38 32.38 32.38 32.38 0.8K
13:14 32.39 32.39 32.39 32.39 0.4K
13:15 32.40 32.40 32.39 32.39 1.1K
13:16 32.40 32.40 32.40 32.40 0.2K
13:17 32.40 32.42 32.40 32.42 1.7K
13:18 32.46 32.46 32.46 32.46 0.3K
13:19 32.45 32.45 32.45 32.45 0.2K
13:20 32.45 32.48 32.44 32.48 2.0K
13:21 32.47 32.47 32.44 32.45 5.7K
13:23 32.45 32.45 32.45 32.45 0.3K
13:24 32.44 32.44 32.44 32.44 0.9K
13:25 32.45 32.46 32.45 32.46 0.9K
13:26 32.48 32.53 32.48 32.53 33.4K
13:27 32.57 32.59 32.57 32.59 1.9K
13:28 32.59 32.59 32.59 32.59 0.9K
13:29 32.59 32.59 32.59 32.59 0.6K
13:30 32.58 32.60 32.56 32.56 7.4K
13:31 32.54 32.55 32.53 32.55 1.5K
13:32 32.57 32.57 32.57 32.57 1.8K
13:34 32.58 32.58 32.58 32.58 1.6K
13:35 32.58 32.58 32.55 32.55 1.4K
13:36 32.56 32.58 32.56 32.58 2.3K
13:37 32.59 32.59 32.59 32.59 0.3K
13:38 32.59 32.60 32.57 32.57 2.4K
13:39 32.58 32.58 32.55 32.55 2.7K
13:40 32.53 32.53 32.52 32.52 1.6K
13:41 32.53 32.53 32.50 32.50 4.9K
13:42 32.50 32.53 32.50 32.53 1.2K
13:43 32.54 32.57 32.53 32.56 3.1K
13:45 32.57 32.57 32.53 32.53 1.5K
13:46 32.52 32.52 32.50 32.50 2.2K
13:48 32.50 32.50 32.50 32.50 0.3K
13:49 32.50 32.50 32.41 32.42 4.6K
13:51 32.40 32.40 32.37 32.37 1.5K
13:52 32.35 32.37 32.30 32.30 3.9K
13:53 32.19 32.25 32.19 32.22 15.5K
13:54 32.25 32.25 32.25 32.25 3.7K
13:55 32.25 32.25 32.25 32.25 0.7K
13:56 32.25 32.25 32.24 32.25 1.4K
13:57 32.24 32.24 32.23 32.23 0.7K
13:58 32.24 32.24 32.21 32.21 1.2K
13:59 32.21 32.21 32.21 32.21 0.2K
14:00 32.21 32.21 32.21 32.21 0.4K
14:01 32.19 32.19 32.15 32.15 2.6K
14:02 32.15 32.15 32.15 32.15 1.2K
14:03 32.15 32.15 32.15 32.15 0.3K
14:04 32.13 32.15 32.11 32.14 6.3K
14:05 32.09 32.09 32.09 32.09 0.5K
14:07 32.09 32.09 32.08 32.09 3.4K
14:08 32.11 32.12 32.11 32.12 1.6K
14:09 32.12 32.12 32.11 32.11 1.5K
14:10 32.09 32.09 32.09 32.09 1.0K
14:11 32.10 32.10 32.10 32.10 1.5K
14:12 32.13 32.13 32.13 32.13 1.9K
14:13 32.14 32.16 32.13 32.13 1.9K
14:14 32.14 32.14 32.14 32.14 0.8K
14:15 32.14 32.14 32.14 32.14 0.9K
14:16 32.15 32.15 32.14 32.14 3.8K
14:17 32.20 32.20 32.20 32.20 3.2K
14:18 32.21 32.21 32.21 32.21 0.8K
14:20 32.20 32.20 32.20 32.20 1.3K
14:21 32.20 32.20 32.20 32.20 3.0K
14:22 32.20 32.20 32.20 32.20 3.8K
14:23 32.23 32.23 32.21 32.21 2.3K
14:25 32.21 32.21 32.21 32.21 0.4K
14:26 32.20 32.20 32.20 32.20 1.3K
14:27 32.20 32.21 32.20 32.20 1.2K
14:28 32.20 32.20 32.19 32.19 1.4K
14:29 32.21 32.21 32.21 32.21 1.6K
14:30 32.20 32.21 32.20 32.20 0.8K
14:31 32.19 32.22 32.19 32.22 4.6K
14:32 32.22 32.25 32.21 32.23 39.1K
14:33 32.25 32.27 32.25 32.27 3.4K
14:34 32.27 32.27 32.27 32.27 1.0K
14:35 32.28 32.28 32.26 32.27 1.0K
14:36 32.27 32.27 32.27 32.27 1.9K
14:37 32.26 32.26 32.26 32.26 1.1K
14:38 32.25 32.25 32.22 32.22 4.0K
14:39 32.22 32.23 32.22 32.23 3.4K
14:41 32.23 32.23 32.23 32.23 1.9K
14:42 32.22 32.22 32.20 32.21 2.1K
14:44 32.21 32.21 32.21 32.21 0.3K
14:45 32.16 32.22 32.16 32.22 11.3K
14:46 32.23 32.25 32.23 32.24 4.2K
14:47 32.25 32.25 32.25 32.24 1.2K
14:48 32.26 32.26 32.26 32.26 1.2K
14:49 32.25 32.25 32.25 32.25 1.4K
14:50 32.26 32.29 32.26 32.29 1.7K
14:51 32.30 32.31 32.30 32.31 2.4K
14:52 32.32 32.32 32.32 32.32 3.8K
14:53 32.33 32.33 32.33 32.33 0.7K
14:54 32.33 32.34 32.32 32.34 1.4K
14:55 32.34 32.35 32.34 32.35 0.4K
14:56 32.34 32.34 32.34 32.34 2.2K
14:57 32.34 32.35 32.34 32.34 1.9K
14:58 32.36 32.36 32.35 32.35 3.9K
14:59 32.34 32.37 32.34 32.37 1.8K
15:00 32.37 32.37 32.37 32.37 1.1K
15:01 32.37 32.37 32.35 32.36 3.4K
15:02 32.35 32.40 32.35 32.37 5.1K
15:03 32.37 32.37 32.37 32.37 0.8K
15:05 32.37 32.37 32.36 32.36 6.6K
15:06 32.36 32.36 32.36 32.36 1.4K
15:07 32.35 32.35 32.33 32.33 5.8K
15:08 32.28 32.29 32.27 32.29 2.2K
15:09 32.28 32.28 32.28 32.28 0.2K
15:10 32.28 32.28 32.27 32.28 4.6K
15:11 32.29 32.29 32.25 32.26 12.8K
15:12 32.25 32.26 32.25 32.26 1.1K
15:13 32.29 32.31 32.29 32.30 3.7K
15:14 32.29 32.32 32.29 32.32 2.8K
15:16 32.32 32.32 32.30 32.30 1.9K
15:17 32.31 32.32 32.31 32.31 2.2K
15:18 32.31 32.32 32.31 32.32 0.6K
15:19 32.31 32.33 32.31 32.33 3.9K
15:20 32.33 32.33 32.33 32.33 2.1K
15:21 32.33 32.33 32.33 32.33 1.4K
15:22 32.33 32.33 32.29 32.29 11.9K
15:23 32.29 32.31 32.28 32.31 6.2K
15:24 32.32 32.34 32.32 32.34 2.8K
15:25 32.35 32.38 32.35 32.35 3.5K
15:26 32.36 32.36 32.36 32.36 0.4K
15:27 32.34 32.35 32.33 32.33 3.1K
15:28 32.34 32.34 32.34 32.34 2.9K
15:29 32.36 32.36 32.36 32.35 2.2K
15:30 32.34 32.35 32.34 32.35 2.1K
15:31 32.32 32.33 32.32 32.33 0.9K
15:32 32.33 32.34 32.33 32.34 4.0K
15:33 32.34 32.34 32.33 32.33 2.2K
15:34 32.33 32.33 32.33 32.33 0.7K
15:35 32.33 32.33 32.33 32.33 0.7K
15:36 32.33 32.35 32.33 32.34 2.4K
15:37 32.35 32.36 32.34 32.34 7.7K
15:38 32.34 32.35 32.34 32.35 1.7K
15:39 32.36 32.37 32.36 32.36 2.0K
15:40 32.37 32.37 32.35 32.35 3.1K
15:41 32.35 32.35 32.34 32.34 11.5K
15:42 32.35 32.35 32.34 32.34 0.9K
15:43 32.36 32.37 32.36 32.37 3.4K
15:44 32.38 32.45 32.38 32.45 9.7K
15:45 32.45 32.50 32.45 32.50 5.6K
15:46 32.51 32.56 32.51 32.56 10.3K
15:47 32.56 32.57 32.56 32.57 1.7K
15:48 32.59 32.64 32.59 32.64 3.3K
15:49 32.64 32.65 32.62 32.62 6.1K
15:50 32.66 32.72 32.66 32.68 12.8K
15:51 32.71 32.73 32.71 32.72 8.7K
15:52 32.71 32.71 32.63 32.63 30.6K
15:53 32.64 32.66 32.64 32.65 7.3K
15:54 32.66 32.74 32.66 32.72 11.5K
15:55 32.71 32.71 32.68 32.68 13.5K
15:56 32.67 32.67 32.64 32.65 9.0K
15:57 32.65 32.65 32.63 32.63 13.0K
15:58 32.64 32.67 32.62 32.66 26.7K
15:59 32.69 32.73 32.69 32.72 247.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available