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

Agora Inc Ads (NQ: API )

2.490 -0.050 (-1.97%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 30, 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 30, 2023 2.640 2.640 2.500 2.510 2,821,659 -0.12(-4.56%)
Nov 29, 2023 2.670 2.740 2.600 2.630 439,105 -0.06(-2.23%)
Nov 28, 2023 2.720 2.770 2.670 2.690 394,179 -0.03(-1.10%)
Nov 27, 2023 2.820 2.890 2.710 2.720 376,531 -0.16(-5.56%)
Nov 24, 2023 2.790 2.958 2.780 2.880 173,043 +0.07(+2.49%)
Nov 22, 2023 2.950 2.970 2.770 2.810 633,799 -0.27(-8.77%)
Nov 21, 2023 3.100 3.221 3.050 3.080 222,792 -0.08(-2.53%)
Nov 20, 2023 3.150 3.240 3.050 3.160 288,485 +0.01(+0.32%)
Nov 17, 2023 3.000 3.190 2.970 3.150 302,770 +0.16(+5.35%)
Nov 16, 2023 3.000 3.070 2.925 2.990 312,884 -0.15(-4.78%)
Nov 15, 2023 3.270 3.270 3.125 3.140 471,909 -0.11(-3.38%)
Nov 14, 2023 3.230 3.315 3.156 3.250 203,882 +0.00(+0.00%)
Nov 13, 2023 3.250 3.310 3.230 3.250 145,720 +0.01(+0.31%)
Nov 10, 2023 3.110 3.240 2.982 3.240 170,438 +0.09(+2.86%)
Nov 09, 2023 3.300 3.340 3.120 3.150 296,690 -0.15(-4.55%)
Nov 08, 2023 3.090 3.345 3.075 3.300 380,601 +0.22(+7.14%)
Nov 07, 2023 3.080 3.170 3.020 3.080 245,529 +0.00(+0.00%)
Nov 06, 2023 3.070 3.080 2.995 3.080 161,493 +0.07(+2.33%)
Nov 03, 2023 3.000 3.050 2.985 3.010 372,747 +0.04(+1.35%)
Nov 02, 2023 2.920 3.027 2.920 2.970 234,214 +0.02(+0.68%)
Nov 01, 2023 2.920 3.050 2.850 2.950 495,566 +0.01(+0.34%)
Oct 31, 2023 2.920 3.020 2.895 2.940 294,695 -0.01(-0.34%)
Oct 30, 2023 3.050 3.050 2.900 2.950 335,303 -0.01(-0.34%)
Oct 27, 2023 2.940 3.040 2.940 2.960 285,408 +0.07(+2.42%)
Oct 26, 2023 2.750 2.985 2.680 2.890 308,519 +0.11(+3.96%)
Oct 25, 2023 2.810 2.985 2.780 2.780 203,574 -0.10(-3.47%)
Oct 24, 2023 2.910 3.010 2.830 2.880 381,757 -0.03(-1.03%)
Oct 23, 2023 2.860 2.975 2.801 2.910 233,097 +0.04(+1.39%)
Oct 20, 2023 2.890 2.990 2.840 2.870 216,678 -0.04(-1.37%)
Oct 19, 2023 2.840 3.030 2.820 2.910 314,623 +0.03(+1.04%)
Oct 18, 2023 2.920 2.930 2.850 2.880 355,170 -0.03(-1.03%)
Oct 17, 2023 2.660 2.945 2.660 2.910 297,593 +0.21(+7.78%)
Oct 16, 2023 2.580 2.740 2.580 2.700 221,538 +0.09(+3.45%)
Oct 13, 2023 2.640 2.705 2.590 2.610 220,437 -0.06(-2.25%)
Oct 12, 2023 2.730 2.785 2.630 2.670 238,179 -0.06(-2.20%)
Oct 11, 2023 2.720 2.770 2.705 2.730 182,289 +0.01(+0.37%)
Oct 10, 2023 2.550 2.790 2.540 2.720 378,701 +0.18(+7.09%)
Oct 09, 2023 2.470 2.540 2.470 2.540 192,940 +0.05(+2.01%)
Oct 06, 2023 2.450 2.545 2.450 2.490 224,977 +0.02(+0.81%)
Oct 05, 2023 2.450 2.500 2.400 2.470 194,044 +0.00(+0.00%)
Oct 04, 2023 2.380 2.480 2.380 2.470 175,777 +0.09(+3.78%)
Oct 03, 2023 2.420 2.550 2.370 2.380 426,053 -0.11(-4.42%)
Oct 02, 2023 2.430 2.510 2.390 2.490 438,839 -0.04(-1.58%)
Sep 29, 2023 2.490 2.580 2.469 2.530 141,535 +0.07(+3.05%)
Sep 28, 2023 2.700 2.740 2.450 2.455 455,667 -0.32(-11.69%)
Sep 27, 2023 2.700 2.810 2.685 2.780 211,254 +0.08(+2.96%)
Sep 26, 2023 2.700 2.820 2.690 2.700 293,356 -0.06(-2.17%)
Sep 25, 2023 2.700 2.775 2.730 2.760 266,688 +0.04(+1.47%)
Sep 22, 2023 2.600 2.740 2.540 2.720 344,734 +0.20(+7.94%)
Sep 21, 2023 2.500 2.575 2.500 2.520 214,219 -0.04(-1.56%)
Sep 20, 2023 2.560 2.660 2.545 2.560 240,052 +0.00(+0.00%)
Sep 19, 2023 2.530 2.580 2.500 2.560 258,336 +0.03(+1.19%)
Sep 18, 2023 2.470 2.580 2.425 2.530 251,450 +0.03(+1.20%)
Sep 15, 2023 2.500 2.590 2.486 2.500 217,642 -0.01(-0.40%)
Sep 14, 2023 2.490 2.520 2.425 2.510 340,681 +0.13(+5.46%)
Sep 13, 2023 2.440 2.505 2.380 2.380 248,024 -0.06(-2.46%)
Sep 12, 2023 2.440 2.520 2.440 2.440 255,693 -0.04(-1.61%)
Sep 11, 2023 2.530 2.590 2.480 2.480 305,194 +0.03(+1.22%)
Sep 08, 2023 2.520 2.550 2.430 2.450 279,421 -0.06(-2.39%)
Sep 07, 2023 2.620 2.680 2.460 2.510 360,761 -0.11(-4.20%)
Sep 06, 2023 2.610 2.740 2.600 2.620 243,131 -0.09(-3.32%)
Sep 05, 2023 2.750 2.810 2.670 2.710 319,383 -0.11(-3.90%)
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.