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 32.72 32.72 32.72 32.72 9.4K
09:31 32.77 32.77 32.77 32.77 6.1K
09:34 32.75 32.75 32.75 32.74 1.1K
09:37 32.77 32.77 32.77 32.77 0.4K
09:38 32.71 32.71 32.71 32.71 1.1K
09:39 32.68 32.68 32.60 32.60 6.8K
09:40 32.65 32.65 32.65 32.65 1.2K
09:42 32.62 32.62 32.62 32.62 0.3K
09:43 32.56 32.56 32.56 32.56 1.8K
09:44 32.57 32.57 32.56 32.56 1.6K
09:45 32.59 32.59 32.59 32.59 1.3K
09:48 32.70 32.70 32.70 32.70 1.4K
09:49 32.73 32.73 32.73 32.73 0.7K
09:50 32.75 32.80 32.75 32.80 1.4K
09:51 32.79 32.84 32.73 32.73 9.0K
09:52 32.73 32.73 32.73 32.73 0.7K
09:53 32.70 32.70 32.70 32.70 0.5K
09:54 32.73 32.73 32.68 32.68 1.0K
09:55 32.64 32.64 32.58 32.58 1.1K
09:56 32.56 32.56 32.56 32.56 0.8K
09:57 32.58 32.67 32.58 32.64 2.3K
09:58 32.57 32.59 32.51 32.51 0.8K
09:59 32.51 32.54 32.51 32.54 1.6K
10:00 32.51 32.51 32.43 32.42 1.2K
10:01 32.43 32.43 32.29 32.29 10.9K
10:03 32.26 32.26 32.26 32.26 1.4K
10:05 32.11 32.14 32.11 32.14 1.3K
10:06 32.11 32.11 32.11 32.11 0.2K
10:07 32.08 32.16 32.08 32.16 2.6K
10:09 32.21 32.21 32.16 32.16 0.7K
10:10 32.13 32.13 32.13 32.13 0.8K
10:11 32.10 32.10 32.10 32.10 1.8K
10:12 32.11 32.13 32.11 32.13 1.8K
10:14 32.16 32.16 32.15 32.15 0.8K
10:15 32.13 32.13 32.05 32.08 1.6K
10:16 32.02 32.02 31.99 31.99 2.2K
10:17 31.90 31.92 31.86 31.86 3.1K
10:18 31.86 31.89 31.86 31.89 2.2K
10:20 31.89 31.91 31.87 31.91 1.4K
10:21 31.87 31.88 31.87 31.87 1.2K
10:22 31.92 31.93 31.89 31.93 2.3K
10:24 31.85 31.88 31.85 31.88 2.5K
10:25 31.86 31.86 31.80 31.80 1.2K
10:26 31.85 31.90 31.84 31.84 1.8K
10:27 31.90 31.90 31.90 31.90 1.3K
10:28 31.84 31.84 31.84 31.84 0.6K
10:29 31.82 31.82 31.79 31.79 2.1K
10:30 31.82 31.82 31.78 31.78 0.8K
10:31 31.80 31.80 31.80 31.79 0.4K
10:32 31.72 31.72 31.72 31.72 1.2K
10:33 31.73 31.74 31.73 31.74 1.4K
10:34 31.74 31.74 31.74 31.74 1.0K
10:37 31.67 31.67 31.67 31.67 0.8K
10:38 31.70 31.70 31.56 31.56 2.6K
10:39 31.61 31.61 31.61 31.61 1.7K
10:40 31.57 31.62 31.57 31.62 1.9K
10:41 31.76 31.87 31.76 31.87 11.4K
10:42 31.85 31.85 31.76 31.76 2.3K
10:43 31.80 31.80 31.80 31.80 1.9K
10:45 31.80 31.80 31.80 31.80 0.2K
10:46 31.80 31.80 31.80 31.80 1.1K
10:47 31.83 31.83 31.76 31.76 7.7K
10:48 31.82 31.82 31.76 31.76 1.2K
10:49 31.69 31.69 31.64 31.64 2.4K
10:50 31.64 31.64 31.64 31.64 0.9K
10:51 31.65 31.65 31.65 31.65 0.6K
10:52 31.59 31.60 31.56 31.56 2.5K
10:53 31.63 31.63 31.63 31.63 0.9K
10:54 31.60 31.60 31.57 31.58 2.2K
10:55 31.58 31.58 31.58 31.58 1.2K
10:56 31.58 31.58 31.55 31.55 2.4K
10:57 31.54 31.54 31.54 31.54 2.2K
10:58 31.53 31.54 31.53 31.54 1.3K
10:59 31.59 31.59 31.59 31.59 0.9K
11:00 31.56 31.56 31.56 31.56 0.7K
11:01 31.53 31.54 31.53 31.54 1.4K
11:02 31.51 31.51 31.51 31.51 1.1K
11:03 31.53 31.53 31.51 31.51 2.2K
11:04 31.55 31.55 31.55 31.55 0.6K
11:05 31.56 31.56 31.54 31.54 1.7K
11:06 31.52 31.52 31.52 31.52 0.3K
11:08 31.58 31.58 31.58 31.58 1.1K
11:09 31.54 31.58 31.54 31.58 2.5K
11:10 31.58 31.58 31.57 31.57 0.9K
11:11 31.51 31.51 31.51 31.51 2.1K
11:12 31.48 31.52 31.48 31.52 1.0K
11:13 31.55 31.57 31.55 31.57 1.9K
11:14 31.54 31.58 31.54 31.58 1.8K
11:15 31.55 31.55 31.50 31.50 1.5K
11:16 31.50 31.50 31.50 31.50 0.7K
11:17 31.53 31.53 31.53 31.53 1.6K
11:18 31.59 31.59 31.59 31.59 1.8K
11:19 31.60 31.60 31.54 31.54 1.6K
11:20 31.58 31.58 31.54 31.54 1.1K
11:21 31.54 31.54 31.54 31.54 1.1K
11:22 31.49 31.49 31.49 31.49 0.9K
11:24 31.48 31.50 31.48 31.50 1.4K
11:25 31.49 31.53 31.49 31.53 1.3K
11:27 31.48 31.49 31.47 31.49 1.3K
11:28 31.51 31.51 31.51 31.51 1.2K
11:29 31.51 31.51 31.51 31.51 0.4K
11:30 31.50 31.50 31.47 31.47 2.6K
11:31 31.45 31.45 31.45 31.45 1.2K
11:32 31.41 31.44 31.41 31.44 0.6K
11:33 31.44 31.46 31.44 31.44 3.5K
11:35 31.43 31.45 31.43 31.45 1.7K
11:36 31.46 31.46 31.46 31.46 0.7K
11:37 31.42 31.42 31.42 31.42 1.0K
11:38 31.45 31.45 31.41 31.41 0.5K
11:39 31.40 31.40 31.40 31.40 0.5K
11:40 31.41 31.43 31.41 31.43 0.9K
11:41 31.44 31.44 31.40 31.40 2.8K
11:42 31.39 31.39 31.39 31.39 1.2K
11:43 31.38 31.41 31.38 31.41 1.6K
11:47 31.41 31.41 31.41 31.41 0.7K
11:48 31.36 31.36 31.30 31.34 3.3K
11:49 31.36 31.36 31.35 31.36 3.8K
11:50 31.36 31.36 31.36 31.36 1.6K
11:52 31.40 31.40 31.40 31.40 0.9K
11:53 31.42 31.42 31.42 31.42 1.0K
11:54 31.40 31.40 31.38 31.38 4.1K
11:55 31.38 31.38 31.38 31.38 0.3K
11:56 31.38 31.38 31.38 31.38 0.3K
11:57 31.38 31.39 31.38 31.39 0.7K
11:58 31.37 31.37 31.37 31.37 1.9K
11:59 31.38 31.38 31.37 31.37 1.2K
12:00 31.36 31.37 31.36 31.37 0.6K
12:01 31.38 31.38 31.38 31.38 0.4K
12:02 31.40 31.40 31.40 31.40 1.2K
12:03 31.44 31.44 31.44 31.44 0.8K
12:04 31.45 31.46 31.45 31.46 1.8K
12:05 31.46 31.46 31.44 31.44 0.8K
12:06 31.42 31.42 31.41 31.41 2.9K
12:07 31.38 31.38 31.36 31.36 0.9K
12:08 31.36 31.36 31.33 31.33 2.1K
12:09 31.36 31.40 31.36 31.40 1.9K
12:11 31.42 31.43 31.41 31.43 2.2K
12:13 31.46 31.46 31.46 31.46 0.6K
12:14 31.46 31.47 31.46 31.46 6.4K
12:15 31.45 31.45 31.45 31.45 0.8K
12:16 31.42 31.42 31.42 31.42 1.1K
12:17 31.42 31.42 31.42 31.42 0.7K
12:18 31.41 31.41 31.41 31.41 1.6K
12:20 31.44 31.44 31.44 31.44 0.6K
12:21 31.43 31.43 31.43 31.43 0.7K
12:22 31.42 31.42 31.42 31.42 2.0K
12:23 31.42 31.42 31.42 31.42 1.4K
12:24 31.41 31.41 31.39 31.39 1.9K
12:25 31.41 31.41 31.41 31.41 0.5K
12:26 31.43 31.43 31.43 31.43 1.0K
12:27 31.44 31.44 31.44 31.44 1.0K
12:28 31.43 31.43 31.43 31.43 0.2K
12:29 31.32 31.32 31.32 31.32 16.2K
12:30 31.33 31.38 31.33 31.38 7.8K
12:31 31.36 31.36 31.36 31.36 1.6K
12:32 31.33 31.33 31.31 31.32 2.2K
12:33 31.30 31.30 31.29 31.29 0.5K
12:34 31.30 31.30 31.30 31.30 2.2K
12:37 31.31 31.31 31.31 31.31 1.4K
12:38 31.32 31.35 31.32 31.35 1.3K
12:39 31.36 31.36 31.34 31.34 1.6K
12:40 31.35 31.35 31.32 31.32 2.9K
12:44 31.33 31.33 31.31 31.31 1.2K
12:45 31.31 31.31 31.31 31.31 0.8K
12:46 31.31 31.33 31.30 31.32 2.8K
12:47 31.32 31.32 31.32 31.32 1.3K
12:48 31.31 31.32 31.30 31.30 1.0K
12:49 31.32 31.32 31.32 31.32 0.9K
12:50 31.33 31.34 31.33 31.34 1.8K
12:51 31.35 31.35 31.35 31.35 0.5K
12:52 31.36 31.38 31.36 31.38 3.6K
12:56 31.37 31.37 31.37 31.37 1.6K
12:58 31.37 31.37 31.37 31.37 0.9K
12:59 31.37 31.37 31.37 31.37 0.4K
13:00 31.34 31.35 31.34 31.35 5.7K
13:01 31.35 31.35 31.35 31.35 1.0K
13:02 31.32 31.33 31.32 31.33 2.6K
13:03 31.35 31.37 31.35 31.37 1.4K
13:04 31.35 31.35 31.35 31.35 1.0K
13:06 31.34 31.34 31.34 31.34 0.7K
13:07 31.36 31.37 31.36 31.37 1.8K
13:11 31.35 31.35 31.35 31.35 1.5K
13:13 31.34 31.40 31.34 31.39 2.4K
13:14 31.41 31.41 31.41 31.41 0.3K
13:15 31.41 31.41 31.41 31.41 1.3K
13:18 31.42 31.42 31.42 31.42 0.3K
13:19 31.39 31.39 31.39 31.39 2.1K
13:20 31.42 31.42 31.42 31.42 1.8K
13:22 31.37 31.37 31.37 31.37 0.9K
13:23 31.37 31.37 31.37 31.37 0.5K
13:24 31.37 31.37 31.37 31.37 0.7K
13:25 31.38 31.38 31.38 31.38 0.7K
13:26 31.35 31.35 31.35 31.35 1.4K
13:27 31.31 31.31 31.31 31.31 1.5K
13:28 31.30 31.30 31.25 31.25 0.8K
13:29 31.25 31.30 31.25 31.30 0.7K
13:30 31.29 31.29 31.24 31.24 1.7K
13:31 31.26 31.29 31.26 31.29 2.7K
13:32 31.31 31.31 31.31 31.31 0.3K
13:33 31.30 31.30 31.30 31.30 2.7K
13:35 31.31 31.31 31.30 31.30 0.8K
13:36 31.32 31.34 31.32 31.34 1.4K
13:37 31.32 31.32 31.32 31.32 1.0K
13:38 31.28 31.28 31.28 31.28 1.3K
13:39 31.26 31.26 31.26 31.26 0.4K
13:40 31.27 31.28 31.27 31.28 2.5K
13:41 31.27 31.27 31.27 31.27 0.3K
13:42 31.23 31.23 31.21 31.21 3.3K
13:44 31.23 31.23 31.23 31.23 2.2K
13:46 31.22 31.28 31.22 31.28 2.5K
13:47 31.31 31.37 31.31 31.37 3.2K
13:48 31.39 31.39 31.39 31.39 2.9K
13:49 31.46 31.46 31.46 31.46 0.9K
13:50 31.45 31.45 31.45 31.45 0.5K
13:52 31.45 31.47 31.44 31.44 3.7K
13:55 31.42 31.42 31.35 31.35 1.9K
13:57 31.37 31.37 31.37 31.37 0.4K
13:58 31.36 31.36 31.35 31.35 1.2K
13:59 31.37 31.37 31.37 31.37 2.0K
14:01 31.39 31.39 31.39 31.39 0.2K
14:02 31.42 31.42 31.42 31.42 1.8K
14:03 31.42 31.42 31.42 31.42 1.2K
14:04 31.40 31.40 31.40 31.40 1.5K
14:06 31.39 31.39 31.39 31.39 0.7K
14:07 31.39 31.39 31.39 31.39 1.5K
14:10 31.41 31.44 31.41 31.44 3.1K
14:12 31.45 31.45 31.45 31.45 2.5K
14:13 31.45 31.45 31.45 31.45 1.7K
14:16 31.43 31.43 31.43 31.43 2.0K
14:17 31.41 31.41 31.41 31.41 0.1K
14:18 31.42 31.42 31.42 31.42 3.1K
14:19 31.41 31.41 31.37 31.40 3.6K
14:21 31.38 31.39 31.38 31.39 0.9K
14:22 31.39 31.40 31.39 31.40 1.5K
14:23 31.39 31.39 31.39 31.39 0.7K
14:24 31.39 31.39 31.39 31.39 0.2K
14:25 31.41 31.41 31.39 31.39 3.1K
14:26 31.35 31.35 31.33 31.33 2.2K
14:28 31.33 31.35 31.33 31.35 2.1K
14:29 31.32 31.35 31.32 31.35 2.3K
14:30 31.35 31.35 31.35 31.35 0.8K
14:32 31.37 31.38 31.37 31.38 1.7K
14:33 31.39 31.41 31.39 31.41 2.1K
14:35 31.39 31.39 31.39 31.39 2.4K
14:36 31.39 31.39 31.39 31.39 0.7K
14:37 31.37 31.37 31.37 31.37 0.2K
14:38 31.37 31.39 31.34 31.34 2.0K
14:39 31.34 31.34 31.34 31.34 0.6K
14:40 31.36 31.36 31.36 31.36 0.5K
14:41 31.34 31.34 31.33 31.33 1.6K
14:42 31.32 31.32 31.32 31.32 0.4K
14:43 31.31 31.31 31.31 31.31 0.3K
14:44 31.31 31.31 31.31 31.31 1.5K
14:45 31.26 31.26 31.26 31.26 0.5K
14:46 31.28 31.28 31.28 31.28 0.5K
14:47 31.26 31.27 31.26 31.26 3.4K
14:48 31.24 31.26 31.24 31.26 1.2K
14:49 31.28 31.28 31.28 31.28 2.7K
14:50 31.31 31.31 31.31 31.31 1.2K
14:52 31.32 31.32 31.32 31.32 1.2K
14:53 31.32 31.33 31.32 31.33 2.8K
14:54 31.34 31.35 31.34 31.35 0.6K
14:55 31.34 31.34 31.32 31.32 2.4K
14:56 31.37 31.42 31.37 31.42 2.8K
14:57 31.42 31.42 31.42 31.42 0.3K
14:58 31.42 31.42 31.42 31.42 6.3K
14:59 31.42 31.42 31.42 31.42 1.1K
15:00 31.40 31.40 31.37 31.37 2.3K
15:01 31.37 31.37 31.34 31.34 2.0K
15:02 31.33 31.33 31.33 31.33 6.7K
15:03 31.33 31.33 31.32 31.32 2.6K
15:04 31.27 31.27 31.26 31.26 1.0K
15:05 31.26 31.28 31.26 31.28 1.5K
15:06 31.26 31.27 31.26 31.27 1.9K
15:07 31.26 31.26 31.25 31.25 1.9K
15:08 31.25 31.25 31.25 31.25 0.9K
15:09 31.21 31.21 31.18 31.20 2.0K
15:10 31.15 31.15 31.15 31.15 1.0K
15:11 31.15 31.15 31.14 31.14 1.7K
15:12 31.11 31.12 31.11 31.12 0.8K
15:13 31.10 31.13 31.08 31.13 4.8K
15:14 31.11 31.13 31.11 31.13 1.8K
15:15 31.13 31.16 31.13 31.16 3.7K
15:16 31.18 31.22 31.18 31.22 2.1K
15:17 31.21 31.23 31.21 31.23 2.0K
15:18 31.23 31.23 31.21 31.21 2.2K
15:19 31.21 31.21 31.19 31.19 1.7K
15:20 31.17 31.17 31.14 31.15 2.4K
15:21 31.12 31.13 31.12 31.13 1.8K
15:22 31.14 31.14 31.13 31.13 1.9K
15:23 31.13 31.15 31.13 31.15 1.4K
15:24 31.15 31.17 31.15 31.17 2.3K
15:25 31.16 31.16 31.15 31.15 2.5K
15:26 31.15 31.15 31.15 31.15 1.1K
15:27 31.13 31.13 31.13 31.13 2.4K
15:28 31.14 31.14 31.14 31.14 0.5K
15:29 31.14 31.14 31.11 31.11 2.9K
15:30 31.12 31.13 31.11 31.11 3.0K
15:31 31.11 31.12 31.11 31.12 1.8K
15:32 31.13 31.13 31.12 31.13 4.0K
15:33 31.13 31.14 31.13 31.14 2.3K
15:34 31.14 31.14 31.13 31.13 3.3K
15:35 31.13 31.18 31.13 31.18 5.2K
15:36 31.15 31.15 31.11 31.11 3.6K
15:37 31.11 31.11 31.10 31.10 1.3K
15:38 31.08 31.10 31.08 31.09 0.8K
15:39 31.07 31.07 31.07 31.07 2.1K
15:40 31.04 31.04 31.04 31.04 1.3K
15:41 31.06 31.07 31.05 31.06 2.5K
15:42 31.07 31.10 31.07 31.10 2.3K
15:43 31.11 31.15 31.11 31.14 4.2K
15:44 31.15 31.20 31.15 31.20 4.4K
15:45 31.17 31.17 31.16 31.16 5.2K
15:46 31.17 31.18 31.16 31.16 4.1K
15:48 31.15 31.17 31.15 31.17 1.5K
15:49 31.18 31.18 31.12 31.13 9.2K
15:50 31.16 31.17 31.11 31.11 11.6K
15:51 31.12 31.12 31.08 31.08 2.8K
15:52 31.07 31.13 31.07 31.13 5.2K
15:53 31.14 31.15 31.11 31.11 5.4K
15:54 31.09 31.11 31.09 31.09 6.2K
15:55 31.13 31.13 31.01 31.03 22.8K
15:56 31.03 31.03 30.98 30.98 14.0K
15:57 30.98 30.98 30.96 30.97 11.5K
15:58 30.98 31.03 30.98 31.03 22.3K
15:59 31.03 31.03 31.01 31.03 250.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available