Skip to main content

Agora Inc Ads (NQ: API )

3.140 +0.490 (+18.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 2.650 2.960 2.630 2.650 1,376,394 +0.15(+6.00%)
Nov 28, 2022 2.610 2.700 2.495 2.500 1,305,876 -0.12(-4.58%)
Nov 25, 2022 2.800 2.840 2.620 2.620 403,917 -0.25(-8.71%)
Nov 23, 2022 2.720 2.920 2.690 2.870 1,016,258 +0.19(+7.09%)
Nov 22, 2022 3.110 3.130 2.500 2.680 2,284,252 -0.67(-20.00%)
Nov 21, 2022 3.230 3.450 3.230 3.350 501,718 +0.09(+2.76%)
Nov 18, 2022 3.420 3.524 3.100 3.260 575,214 -0.23(-6.59%)
Nov 17, 2022 3.250 3.600 3.210 3.490 736,279 +0.18(+5.44%)
Nov 16, 2022 3.700 3.785 3.300 3.310 511,080 -0.46(-12.20%)
Nov 15, 2022 3.830 4.200 3.770 3.770 1,479,211 +0.27(+7.71%)
Nov 14, 2022 3.600 3.688 3.430 3.500 799,575 -0.17(-4.63%)
Nov 11, 2022 3.120 3.715 3.120 3.670 997,300 +0.63(+20.72%)
Nov 10, 2022 2.970 3.089 2.910 3.040 537,648 +0.26(+9.35%)
Nov 09, 2022 2.780 2.980 2.760 2.780 561,893 -0.11(-3.81%)
Nov 08, 2022 3.120 3.120 2.870 2.890 296,955 -0.29(-9.12%)
Nov 07, 2022 3.130 3.289 3.110 3.180 579,472 +0.11(+3.58%)
Nov 04, 2022 3.270 3.270 2.980 3.070 671,795 +0.10(+3.37%)
Nov 03, 2022 2.750 3.130 2.750 2.970 710,777 +0.09(+3.13%)
Nov 02, 2022 3.040 3.040 2.850 2.880 836,899 -0.06(-2.04%)
Nov 01, 2022 3.080 3.220 2.930 2.940 896,399 +0.15(+5.38%)
Oct 31, 2022 2.780 2.970 2.705 2.790 957,783 +0.09(+3.33%)
Oct 28, 2022 2.870 2.970 2.670 2.700 915,439 -0.27(-9.09%)
Oct 27, 2022 2.820 3.170 2.820 2.970 582,366 +0.02(+0.68%)
Oct 26, 2022 2.800 3.085 2.690 2.950 866,048 +0.16(+5.73%)
Oct 25, 2022 2.620 2.890 2.615 2.790 933,665 +0.22(+8.56%)
Oct 24, 2022 2.700 2.800 2.530 2.570 2,012,099 -0.59(-18.67%)
Oct 21, 2022 3.070 3.200 3.050 3.160 504,651 +0.02(+0.64%)
Oct 20, 2022 3.160 3.350 3.140 3.140 491,946 +0.02(+0.64%)
Oct 19, 2022 3.100 3.420 3.060 3.120 1,196,045 -0.23(-6.87%)
Oct 18, 2022 3.380 3.450 3.290 3.350 565,546 +0.12(+3.72%)
Oct 17, 2022 2.990 3.360 2.985 3.230 919,636 +0.41(+14.54%)
Oct 14, 2022 2.970 3.050 2.805 2.820 927,657 -0.13(-4.41%)
Oct 13, 2022 2.830 3.080 2.750 2.950 1,045,735 -0.02(-0.67%)
Oct 12, 2022 2.970 3.065 2.890 2.970 491,829 +0.00(+0.00%)
Oct 11, 2022 2.930 3.080 2.857 2.970 847,385 +0.01(+0.34%)
Oct 10, 2022 3.360 3.360 2.960 2.960 958,502 -0.45(-13.20%)
Oct 07, 2022 3.570 3.580 3.405 3.410 1,146,841 -0.25(-6.83%)
Oct 06, 2022 3.850 3.890 3.660 3.660 503,534 -0.24(-6.15%)
Oct 05, 2022 4.200 4.210 3.890 3.900 566,697 -0.32(-7.58%)
Oct 04, 2022 4.100 4.265 3.970 4.220 484,538 +0.24(+6.03%)
Oct 03, 2022 3.620 4.040 3.620 3.980 406,294 +0.35(+9.64%)
Sep 30, 2022 3.780 3.800 3.605 3.630 359,687 -0.18(-4.72%)
Sep 29, 2022 3.930 3.960 3.750 3.810 960,029 -0.19(-4.75%)
Sep 28, 2022 3.940 4.045 3.910 4.000 342,325 -0.01(-0.25%)
Sep 27, 2022 4.070 4.140 3.915 4.010 316,710 +0.06(+1.52%)
Sep 26, 2022 4.040 4.200 3.950 3.950 297,008 -0.10(-2.47%)
Sep 23, 2022 3.910 4.050 3.900 4.050 387,119 +0.12(+3.05%)
Sep 22, 2022 3.980 4.030 3.930 3.930 448,986 -0.05(-1.26%)
Sep 21, 2022 4.050 4.080 3.945 3.980 344,696 -0.11(-2.69%)
Sep 20, 2022 4.030 4.240 3.990 4.090 397,204 +0.01(+0.25%)
Sep 19, 2022 3.950 4.120 3.950 4.080 287,122 +0.07(+1.75%)
Sep 16, 2022 4.140 4.180 3.970 4.010 556,830 -0.14(-3.37%)
Sep 15, 2022 4.230 4.350 4.150 4.150 551,237 -0.12(-2.81%)
Sep 14, 2022 4.380 4.380 4.220 4.270 959,666 -0.05(-1.16%)
Sep 13, 2022 4.380 4.490 4.310 4.320 200,887 -0.33(-7.10%)
Sep 12, 2022 4.550 4.660 4.310 4.650 674,061 +0.14(+3.10%)
Sep 09, 2022 4.340 4.550 4.290 4.510 632,067 +0.36(+8.67%)
Sep 08, 2022 3.970 4.170 3.940 4.150 682,780 +0.15(+3.75%)
Sep 07, 2022 3.950 4.050 3.900 4.000 1,144,457 +0.20(+5.26%)
Sep 06, 2022 3.800 3.880 3.710 3.800 632,745 -0.06(-1.55%)
Sep 02, 2022 4.090 4.114 3.850 3.860 933,129 -0.34(-8.10%)
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.