FinData: Historical Data for NASDAQ, APPS

Friday, 19 April 2024

Appiant Technologies Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	14.08	14.41	12.91	13.04	2,750,300
13/10/22	12.73	13.95	12.19	13.81	2,602,300
12/10/22	13.39	13.46	12.76	13.31	2,397,800
11/10/22	13.65	13.84	12.87	13.34	3,229,600
10/10/22	14.45	14.50	13.34	13.76	3,152,400
07/10/22	15.27	15.38	14.34	14.44	2,476,800
06/10/22	15.95	16.72	15.76	15.79	1,655,700
05/10/22	15.43	16.07	15.07	16.02	2,369,700
04/10/22	15.39	16.07	15.07	15.95	2,122,600
03/10/22	14.66	15.11	14.44	14.82	2,072,900
30/09/22	14.38	15.09	14.26	14.41	2,088,300
29/09/22	14.85	14.98	14.09	14.43	2,145,500
28/09/22	14.71	15.45	14.68	15.34	2,079,500
26/09/22	14.85	15.57	14.50	14.53	2,027,100
23/09/22	15.01	15.46	14.67	14.91	2,215,800
22/09/22	16.31	16.48	15.12	15.27	2,069,400
21/09/22	16.76	17.49	16.31	16.45	2,195,200
20/09/22	16.90	17.01	16.61	16.63	2,100,500
19/09/22	16.24	17.13	16.23	17.09	2,664,800
16/09/22	17.07	17.19	16.39	16.48	3,382,200
15/09/22	17.71	18.66	17.54	17.69	2,104,700
14/09/22	18.10	18.25	17.47	18.05	1,673,500
13/09/22	19.02	19.21	18.05	18.12	2,541,000
12/09/22	19.00	20.42	19.00	20.33	2,080,700
09/09/22	18.20	19.20	18.17	18.87	1,885,000
08/09/22	17.15	18.04	17.04	17.76	1,669,700
07/09/22	17.04	17.57	16.80	17.53	1,729,800
06/09/22	17.65	17.66	16.92	17.09	1,877,800
02/09/22	17.99	18.16	17.29	17.58	2,013,600
01/09/22	18.05	18.19	17.15	17.72	2,332,700
31/08/22	19.00	19.28	18.28	18.47	1,902,900
30/08/22	19.68	19.88	18.26	18.62	1,922,700
29/08/22	19.17	20.04	19.12	19.17	1,713,300
26/08/22	21.50	21.66	19.58	19.61	1,814,000
25/08/22	21.48	21.85	21.09	21.59	1,256,100
24/08/22	21.18	21.82	21.07	21.10	1,126,700
23/08/22	21.39	22.09	21.01	21.10	1,538,800
22/08/22	21.69	22.14	21.22	21.36	1,667,500
19/08/22	23.20	23.43	22.11	22.21	1,929,100
18/08/22	23.64	24.14	23.31	23.97	1,634,700
17/08/22	24.25	24.65	23.25	23.64	2,698,400
16/08/22	24.30	25.00	23.71	24.98	3,111,900
15/08/22	23.47	24.59	23.22	24.49	2,717,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%