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 (%)
Mar 18, 2022 5.390 0 +0.41(+8.23%)
Mar 15, 2022 4.980 0 +0.03(+0.61%)
Mar 14, 2022 4.950 4.950 4.950 4.950 201 -0.01(-0.20%)
Mar 08, 2022 4.960 0 -0.02(-0.40%)
Mar 07, 2022 4.980 4.980 4.980 4.980 351 +0.01(+0.20%)
Feb 28, 2022 4.970 1 +0.00(+0.07%)
Feb 25, 2022 4.850 4.966 4.850 4.966 311 -1.83(-26.96%)
Feb 04, 2022 6.800 0 -0.25(-3.55%)
Feb 02, 2022 7.050 7.050 7.050 7.050 1,066 -0.46(-6.13%)
Jan 20, 2022 7.510 0 +0.34(+4.74%)
Jan 14, 2022 7.170 0 +0.03(+0.42%)
Jan 10, 2022 7.140 0 -0.05(-0.70%)
Jan 06, 2022 7.190 7.190 7.190 0 -0.56(-7.23%)
Jan 05, 2022 7.750 7.750 7.750 7.750 100 +0.05(+0.65%)
Dec 27, 2021 7.700 7.700 7.700 0 +0.04(+0.59%)
Dec 23, 2021 7.655 7.655 7.655 7.655 200 +0.36(+4.86%)
Dec 22, 2021 7.300 7.300 7.300 7.300 529 +0.17(+2.38%)
Dec 14, 2021 7.130 7.130 7.130 0 +0.11(+1.57%)
Dec 09, 2021 7.020 7.020 7.020 0 +0.12(+1.74%)
Dec 08, 2021 6.900 6.900 6.900 6.900 600 +0.40(+6.15%)
Dec 07, 2021 6.500 6.500 6.500 6.500 201 -0.25(-3.70%)
Dec 06, 2021 6.750 6.750 6.620 6.750 401 -0.50(-6.90%)
Nov 26, 2021 7.250 7.250 7.250 50 -1.04(-12.55%)
Nov 23, 2021 8.290 8.290 8.290 0 -0.46(-5.26%)
Nov 22, 2021 8.750 8.750 8.750 8.750 150 -0.25(-2.78%)
Nov 19, 2021 9.000 9.000 9.000 9.000 600 +0.50(+5.88%)
Nov 18, 2021 8.500 8.500 8.500 8.500 350 +0.20(+2.41%)
Nov 17, 2021 8.300 8.300 8.300 8.300 100 -0.14(-1.66%)
Nov 12, 2021 8.440 8.440 8.440 0 -0.06(-0.71%)
Nov 03, 2021 8.500 8.500 8.500 0 +0.60(+7.59%)
Oct 21, 2021 7.900 7.900 7.900 0 +0.08(+0.96%)
Oct 20, 2021 7.800 7.825 7.800 7.825 900 +0.33(+4.33%)
Oct 19, 2021 7.500 7.500 7.500 7.500 300 +0.40(+5.63%)
Oct 14, 2021 7.100 7.100 7.100 0 +0.08(+1.14%)
Sep 24, 2021 7.020 7.020 7.020 0 +0.02(+0.29%)
Sep 23, 2021 7.080 7.080 7.000 7.000 343 -0.02(-0.28%)
Sep 20, 2021 7.020 7.020 7.020 3,227 -0.47(-6.28%)
Sep 10, 2021 7.490 7.490 7.490 0 -0.40(-5.07%)
Sep 02, 2021 7.890 7.890 7.890 0 +0.39(+5.20%)
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%)
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.