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

Agora Inc Ads (NQ: API )

2.400 -0.030 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2022 2.780 3.270 2.770 3.140 2,312,706 +0.49(+18.49%)
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.