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

Appen Ltd (OP: APPEF )

N/A 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 (%)
Aug 30, 2021 7.500 7.500 7.500 0 -0.49(-6.13%)
Aug 27, 2021 8.800 8.800 7.500 7.990 1,701 -0.42(-4.99%)
Aug 20, 2021 8.410 8.410 8.410 500 +0.39(+4.86%)
Aug 06, 2021 8.020 8.020 8.020 0 -1.24(-13.39%)
Aug 05, 2021 9.260 9.260 9.260 9.260 100 +1.36(+17.22%)
Jul 30, 2021 7.900 7.900 7.900 0 -0.63(-7.39%)
Jul 29, 2021 8.531 8.531 8.531 8.531 1,457 -0.47(-5.21%)
Jul 28, 2021 8.690 9.000 8.690 9.000 1,541 +0.00(+0.00%)
Jul 27, 2021 9.000 9.000 9.000 9.000 2,100 -0.02(-0.22%)
Jul 26, 2021 9.020 9.020 9.020 9.020 101 -0.46(-4.85%)
Jul 23, 2021 9.480 9.480 9.480 9.480 300 -0.02(-0.21%)
Jul 14, 2021 9.500 9.500 9.500 0 +0.15(+1.60%)
Jul 09, 2021 9.350 9.350 9.350 0 -0.65(-6.50%)
Jul 06, 2021 10.00 10.00 10.00 0 -0.24(-2.34%)
Jul 01, 2021 10.24 10.24 10.24 1 -0.61(-5.62%)
Jun 28, 2021 10.85 10.85 10.85 0 +0.35(+3.33%)
Jun 24, 2021 10.50 10.50 10.50 0 -0.17(-1.59%)
Jun 23, 2021 10.67 10.67 10.67 10.67 4,854 +0.23(+2.20%)
Jun 17, 2021 10.44 10.44 10.44 48 -0.06(-0.57%)
Jun 10, 2021 10.50 10.50 10.50 0 +0.60(+6.06%)
Jun 03, 2021 9.900 9.900 9.900 0 -0.08(-0.80%)
Jun 02, 2021 9.980 9.980 9.980 9.980 296 -0.02(-0.20%)
May 26, 2021 10.00 10.00 10.00 92 +0.00(+0.00%)
May 21, 2021 10.00 10.00 10.00 0 +1.00(+11.11%)
May 19, 2021 9.000 9.000 9.000 0 +0.10(+1.12%)
May 18, 2021 8.900 8.900 8.900 8.900 640 +0.21(+2.42%)
May 14, 2021 8.690 8.690 8.690 50 -0.31(-3.44%)
May 12, 2021 9.000 9.000 9.000 0 +0.00(+0.00%)
May 11, 2021 9.000 10.00 8.970 9.000 1,120 -0.20(-2.17%)
May 10, 2021 9.230 9.230 9.200 9.200 710 -3.05(-24.90%)
May 06, 2021 9.600 9.600 9.600 12.25 353 +0.25(+2.08%)
May 04, 2021 12.00 12.00 12.00 0 +0.00(+0.00%)
May 03, 2021 12.00 12.00 12.00 12.00 894 -1.15(-8.75%)
Apr 29, 2021 13.15 13.15 13.15 0 +1.25(+10.50%)
Apr 23, 2021 11.90 11.90 11.90 0 +0.00(+0.00%)
Apr 22, 2021 11.90 11.90 11.90 11.90 701 -0.30(-2.46%)
Apr 21, 2021 12.20 12.30 12.20 12.20 1,366 -0.55(-4.31%)
Apr 13, 2021 12.75 12.75 12.75 0 +0.00(+0.00%)
Apr 05, 2021 12.75 12.75 12.75 0 +0.02(+0.19%)
Apr 01, 2021 12.73 12.73 12.73 4,056 +0.00(+0.00%)
Mar 30, 2021 12.73 12.73 12.73 0 -0.37(-2.85%)
Mar 29, 2021 13.10 13.10 13.10 13.10 100 -0.40(-2.96%)
Mar 26, 2021 13.50 13.50 13.50 13.50 400 -0.49(-3.50%)
Mar 15, 2021 13.99 13.99 13.99 0 +0.00(+0.00%)
Mar 12, 2021 13.99 13.99 13.99 13.99 200 +0.00(+0.00%)
Mar 11, 2021 13.65 13.99 13.65 13.99 2,400 +0.07(+0.52%)
Mar 10, 2021 13.20 13.20 13.92 12,512 +0.72(+5.44%)
Mar 09, 2021 13.20 13.20 13.20 13.20 131 +0.75(+6.02%)
Mar 05, 2021 12.45 12.45 12.45 0 -0.05(-0.40%)
Mar 04, 2021 12.52 12.52 12.50 12.50 1,227 -0.50(-3.85%)
Mar 03, 2021 12.90 13.00 12.90 13.00 530 +0.00(+0.00%)
Mar 01, 2021 13.00 13.00 13.00 0 -0.30(-2.26%)
Feb 26, 2021 13.30 13.30 13.30 13.30 3,900 -1.10(-7.64%)
Feb 25, 2021 14.40 14.40 13.75 14.40 1,601 +0.00(+0.00%)
Feb 24, 2021 14.40 14.40 14.40 14.40 1,220 -1.60(-10.00%)
Feb 23, 2021 16.00 16.35 16.00 16.00 850 -0.50(-3.03%)
Feb 22, 2021 16.50 16.50 16.35 16.50 2,255 -0.30(-1.79%)
Feb 19, 2021 16.80 16.80 16.80 16.80 300 -0.20(-1.18%)
Feb 01, 2021 17.00 17.00 17.00 0 -0.34(-1.96%)
Jan 28, 2021 17.34 17.34 17.34 0 -0.56(-3.13%)
Jan 26, 2021 17.90 17.90 17.90 0 +0.40(+2.29%)
Jan 25, 2021 17.50 17.50 17.50 40 +0.00(+0.00%)
Jan 15, 2021 17.50 17.50 17.50 0 -1.75(-9.09%)
Jan 06, 2021 19.25 19.25 19.25 0 -0.26(-1.33%)
Jan 05, 2021 19.51 19.51 19.51 50 +0.00(+0.00%)
Jan 04, 2021 19.51 19.51 19.51 0 +0.52(+2.74%)
Dec 28, 2020 18.99 18.99 18.99 0 -0.21(-1.09%)
Dec 18, 2020 19.20 19.20 19.20 0 -3.46(-15.27%)
Dec 11, 2020 22.66 22.66 22.66 0 +0.00(+0.00%)
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%)
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.