Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appen Ltd (OP: APPEF )

0.4049 UNCHANGED
Last Price Updated: 11:24 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 02, 2020 22.66 22.66 22.66 0 -0.40(-1.74%)
Oct 29, 2020 23.06 23.06 23.06 0 -2.69(-10.44%)
Oct 21, 2020 25.75 25.75 25.75 0 +0.00(+0.00%)
Oct 09, 2020 25.75 25.75 25.75 0 +1.75(+7.29%)
Oct 06, 2020 24.00 24.00 24.00 0 -0.96(-3.86%)
Oct 01, 2020 24.96 24.96 24.96 0 +1.78(+7.67%)
Sep 28, 2020 23.19 23.19 23.19 0 +0.00(+0.00%)
Sep 24, 2020 23.19 23.19 23.19 0 -0.66(-2.79%)
Sep 22, 2020 23.85 23.85 23.85 0 +0.00(+0.00%)
Sep 16, 2020 23.85 23.85 23.85 0 +0.00(+0.00%)
Sep 15, 2020 23.85 23.85 23.85 23.85 286 -1.70(-6.65%)
Sep 10, 2020 25.55 25.55 25.55 0 +0.00(+0.00%)
Sep 03, 2020 25.55 25.55 25.55 0 -2.63(-9.35%)
Aug 20, 2020 28.18 28.18 28.18 0 +2.86(+11.27%)
Jul 06, 2020 25.33 25.33 25.33 0 +2.30(+9.97%)
Jun 30, 2020 23.03 23.03 23.03 0 +2.88(+14.31%)
Jun 23, 2020 20.15 20.15 20.15 0 +0.00(+0.00%)
Jun 16, 2020 20.15 20.15 20.15 0 +0.05(+0.25%)
Jun 15, 2020 20.10 20.10 20.10 20.10 252 +0.81(+4.18%)
Jun 12, 2020 20.15 20.15 19.29 720 -0.86(-4.25%)
Jun 09, 2020 20.15 20.15 20.15 0 +0.00(+0.00%)
Jun 08, 2020 20.15 20.15 20.15 20.15 5,400 -1.60(-7.36%)
Jun 05, 2020 21.75 21.75 21.75 2 +0.00(+0.00%)
May 26, 2020 21.75 21.75 21.75 0 +3.35(+18.21%)
May 22, 2020 18.40 18.40 18.40 7,206 +0.00(+0.00%)
May 19, 2020 18.40 18.40 18.40 0 +0.00(+0.00%)
May 08, 2020 18.40 18.40 18.40 0 +0.00(+0.00%)
May 07, 2020 18.40 18.40 18.40 18.40 350 +1.45(+8.56%)
May 05, 2020 16.95 16.95 16.95 0 +1.22(+7.75%)
May 04, 2020 15.73 15.73 15.73 92 +0.00(+0.00%)
Apr 20, 2020 15.73 15.73 15.73 0 +0.00(+0.00%)
Apr 15, 2020 15.73 15.73 15.73 0 +2.28(+16.99%)
Apr 09, 2020 13.45 13.45 13.45 0 +0.00(+0.00%)
Apr 07, 2020 13.45 13.45 13.45 0 -4.21(-23.87%)
Mar 19, 2020 17.66 17.66 17.66 0 +0.00(+0.00%)
Mar 02, 2020 17.66 17.66 17.66 0 +0.00(+0.00%)
Feb 28, 2020 17.66 17.66 17.66 17.66 300 +1.16(+7.03%)
Feb 26, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
Feb 21, 2020 16.50 16.50 16.50 0 -0.85(-4.90%)
Feb 20, 2020 17.35 17.35 17.35 400 +0.00(+0.00%)
Feb 19, 2020 17.35 17.35 17.35 0 -0.35(-1.98%)
Jan 21, 2020 17.70 17.70 17.70 0 +2.40(+15.69%)
Jan 09, 2020 15.30 15.30 15.30 0 +0.05(+0.33%)
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.