Skip to main content

Agora Inc Ads (NQ: API )

2.550 +0.040 (+1.59%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.800 4.970 4.720 4.910 708,156 -0.09(-1.80%)
Jul 28, 2022 5.140 5.200 4.830 5.000 403,554 -0.19(-3.66%)
Jul 27, 2022 5.120 5.220 4.957 5.190 256,072 +0.15(+2.98%)
Jul 26, 2022 5.300 5.300 4.920 5.040 232,424 -0.15(-2.89%)
Jul 25, 2022 5.160 5.250 5.010 5.190 249,868 +0.07(+1.37%)
Jul 22, 2022 5.300 5.390 4.995 5.120 414,146 -0.24(-4.48%)
Jul 21, 2022 5.320 5.490 5.200 5.360 441,269 +0.06(+1.13%)
Jul 20, 2022 5.310 5.470 5.150 5.300 454,896 -0.01(-0.19%)
Jul 19, 2022 5.160 5.420 5.080 5.310 243,615 +0.19(+3.71%)
Jul 18, 2022 5.220 5.380 5.100 5.120 470,604 +0.03(+0.59%)
Jul 15, 2022 5.000 5.150 4.810 5.090 306,959 +0.13(+2.62%)
Jul 14, 2022 5.550 5.550 4.930 4.960 624,471 -0.66(-11.74%)
Jul 13, 2022 5.720 5.900 5.420 5.620 522,320 -0.28(-4.75%)
Jul 12, 2022 6.010 6.270 5.660 5.900 600,278 -0.07(-1.17%)
Jul 11, 2022 6.080 6.165 5.760 5.970 380,322 -0.26(-4.17%)
Jul 08, 2022 6.360 6.670 6.205 6.230 438,998 -0.33(-5.03%)
Jul 07, 2022 6.460 6.660 6.290 6.560 508,427 +0.24(+3.80%)
Jul 06, 2022 6.520 6.580 6.190 6.320 359,050 -0.15(-2.32%)
Jul 05, 2022 6.240 6.850 6.240 6.470 877,131 -0.06(-0.92%)
Jul 01, 2022 6.490 7.030 6.400 6.530 424,279 -0.04(-0.61%)
Jun 30, 2022 6.570 6.830 6.150 6.570 1,103,031 -0.15(-2.23%)
Jun 29, 2022 6.980 6.980 6.480 6.720 730,543 -0.41(-5.75%)
Jun 28, 2022 7.380 7.600 6.930 7.130 809,318 -0.18(-2.46%)
Jun 27, 2022 7.420 7.450 7.040 7.310 767,729 +0.03(+0.41%)
Jun 24, 2022 6.930 7.470 6.750 7.280 648,157 +0.60(+8.98%)
Jun 23, 2022 6.760 7.000 6.560 6.680 391,261 +0.05(+0.75%)
Jun 22, 2022 6.670 6.910 6.600 6.630 303,541 -0.34(-4.88%)
Jun 21, 2022 6.750 7.060 6.650 6.970 434,040 +0.42(+6.41%)
Jun 17, 2022 6.620 6.690 6.300 6.550 449,526 +0.25(+3.97%)
Jun 16, 2022 6.080 6.500 5.960 6.300 440,930 -0.23(-3.52%)
Jun 15, 2022 6.730 6.790 6.440 6.530 829,531 -0.15(-2.25%)
Jun 14, 2022 6.070 6.750 6.070 6.680 622,097 +0.80(+13.61%)
Jun 13, 2022 6.300 6.370 5.800 5.880 531,114 -0.71(-10.77%)
Jun 10, 2022 6.990 7.050 6.500 6.590 1,355,422 -0.34(-4.91%)
Jun 09, 2022 7.130 7.310 6.770 6.930 848,606 -0.62(-8.21%)
Jun 08, 2022 7.010 7.550 6.730 7.550 1,984,658 +0.52(+7.40%)
Jun 07, 2022 6.480 7.170 6.430 7.030 1,113,734 +0.38(+5.71%)
Jun 06, 2022 6.240 7.120 6.185 6.650 1,456,642 +0.76(+12.90%)
Jun 03, 2022 6.120 6.120 5.840 5.890 456,974 -0.37(-5.91%)
Jun 02, 2022 5.870 6.340 5.780 6.260 764,493 +0.37(+6.28%)
Jun 01, 2022 6.110 6.470 5.810 5.890 516,412 -0.20(-3.28%)
May 31, 2022 6.100 6.180 5.850 6.090 1,816,384 +0.33(+5.73%)
May 27, 2022 5.780 5.830 5.610 5.760 809,984 -0.06(-1.03%)
May 26, 2022 5.600 5.950 5.330 5.820 1,001,624 +0.25(+4.49%)
May 25, 2022 5.470 5.680 5.320 5.570 668,222 +0.19(+3.53%)
May 24, 2022 6.210 6.210 5.310 5.380 1,452,339 -1.32(-19.70%)
May 23, 2022 6.930 6.935 6.550 6.700 530,108 -0.29(-4.15%)
May 20, 2022 7.190 7.280 6.780 6.990 705,181 +0.00(+0.00%)
May 19, 2022 6.710 7.170 6.710 6.990 713,089 +0.26(+3.86%)
May 18, 2022 6.890 7.080 6.650 6.730 492,742 -0.43(-6.01%)
May 17, 2022 7.120 7.280 6.720 7.160 1,080,931 +0.46(+6.87%)
May 16, 2022 6.760 7.190 6.520 6.700 897,654 +0.09(+1.36%)
May 13, 2022 6.140 6.710 6.140 6.610 1,361,612 +0.66(+11.09%)
May 12, 2022 5.780 6.160 5.620 5.950 806,201 +0.05(+0.85%)
May 11, 2022 6.250 6.440 5.880 5.900 924,859 -0.30(-4.84%)
May 10, 2022 6.540 6.853 6.120 6.200 1,462,779 -0.04(-0.64%)
May 09, 2022 6.600 6.640 6.070 6.240 1,028,858 -0.43(-6.45%)
May 06, 2022 7.020 7.020 6.630 6.670 986,004 -0.43(-6.06%)
May 05, 2022 7.290 7.380 6.930 7.100 636,162 -0.51(-6.70%)
May 04, 2022 7.500 7.640 7.000 7.610 917,251 -0.03(-0.39%)
May 03, 2022 7.870 8.220 7.580 7.640 1,026,894 +0.43(+5.96%)
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.