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

Agora Inc Ads (NQ: API )

2.820 -0.060 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2021 50.50 51.42 48.52 48.61 681,400 -2.21(-4.35%)
Apr 29, 2021 55.01 55.10 50.50 50.82 1,136,098 -3.72(-6.82%)
Apr 28, 2021 54.66 55.71 53.38 54.54 816,733 -0.82(-1.48%)
Apr 27, 2021 59.00 60.86 54.87 55.36 1,078,038 -4.01(-6.75%)
Apr 26, 2021 59.59 59.83 57.07 59.37 632,319 -0.43(-0.72%)
Apr 23, 2021 57.85 61.29 57.54 59.80 436,800 +1.96(+3.39%)
Apr 22, 2021 56.89 61.41 56.72 57.84 599,832 +0.95(+1.67%)
Apr 21, 2021 53.95 57.28 52.95 56.89 339,346 +2.59(+4.77%)
Apr 20, 2021 54.94 56.00 52.53 54.30 554,332 -0.92(-1.67%)
Apr 19, 2021 56.55 56.95 54.42 55.22 495,172 -1.51(-2.66%)
Apr 16, 2021 56.94 57.66 54.28 56.73 429,700 +0.08(+0.14%)
Apr 15, 2021 56.31 57.73 54.07 56.65 993,229 +0.78(+1.40%)
Apr 14, 2021 55.50 59.35 55.28 55.87 648,049 +0.35(+0.63%)
Apr 13, 2021 53.64 58.85 53.64 55.52 714,987 +0.46(+0.84%)
Apr 12, 2021 55.33 55.99 53.50 55.06 430,281 -1.43(-2.53%)
Apr 09, 2021 56.00 56.97 54.30 56.49 500,300 -0.38(-0.67%)
Apr 08, 2021 54.61 57.31 53.80 56.87 1,010,882 +3.68(+6.92%)
Apr 07, 2021 54.85 54.96 52.44 53.19 878,601 -1.11(-2.04%)
Apr 06, 2021 51.26 55.70 50.60 54.30 619,207 +2.85(+5.54%)
Apr 05, 2021 54.20 54.82 51.23 51.45 484,383 -2.27(-4.23%)
Apr 01, 2021 52.70 54.33 52.11 53.72 890,300 +3.45(+6.86%)
Mar 31, 2021 52.00 52.00 49.84 50.27 1,152,673 -0.34(-0.67%)
Mar 30, 2021 45.72 50.93 45.10 50.61 1,304,498 +4.34(+9.38%)
Mar 29, 2021 50.69 51.17 45.68 46.27 1,412,748 -5.13(-9.98%)
Mar 26, 2021 52.99 54.99 47.81 51.40 1,050,500 -1.81(-3.40%)
Mar 25, 2021 51.27 54.58 50.76 53.21 726,992 +0.77(+1.47%)
Mar 24, 2021 59.39 59.98 51.60 52.44 3,556,058 -7.65(-12.73%)
Mar 23, 2021 59.12 60.30 58.17 60.09 840,516 +0.93(+1.57%)
Mar 22, 2021 58.35 60.96 57.98 59.16 531,041 +1.47(+2.55%)
Mar 19, 2021 56.38 58.46 55.65 57.69 632,400 +1.26(+2.23%)
Mar 18, 2021 58.20 59.00 55.89 56.43 877,700 -3.20(-5.37%)
Mar 17, 2021 60.00 60.83 57.84 59.63 1,188,620 -2.69(-4.32%)
Mar 16, 2021 66.07 67.68 60.03 62.32 1,300,712 -5.11(-7.58%)
Mar 15, 2021 65.33 68.00 63.38 67.43 744,386 +2.04(+3.12%)
Mar 12, 2021 62.26 66.21 60.40 65.39 924,700 +1.61(+2.52%)
Mar 11, 2021 62.52 65.80 61.00 63.78 1,137,373 +4.75(+8.05%)
Mar 10, 2021 61.99 63.31 57.76 59.03 855,120 -0.57(-0.96%)
Mar 09, 2021 56.02 61.39 55.49 59.60 1,281,315 +7.23(+13.81%)
Mar 08, 2021 55.42 58.64 51.87 52.37 1,181,880 -5.27(-9.14%)
Mar 05, 2021 60.80 61.32 50.71 57.64 1,942,500 -2.16(-3.61%)
Mar 04, 2021 60.00 62.29 55.13 59.80 2,382,302 -1.84(-2.99%)
Mar 03, 2021 61.99 65.23 60.70 61.64 2,477,008 +0.94(+1.55%)
Mar 02, 2021 66.89 67.57 60.11 60.70 1,316,240 -5.23(-7.93%)
Mar 01, 2021 63.31 73.00 63.14 65.93 2,094,841 +5.06(+8.31%)
Feb 26, 2021 63.75 64.90 57.27 60.87 2,165,300 -2.11(-3.35%)
Feb 25, 2021 68.00 71.00 61.22 62.98 2,644,089 -6.94(-9.93%)
Feb 24, 2021 71.97 75.44 69.10 69.92 2,050,006 -3.31(-4.52%)
Feb 23, 2021 67.32 76.44 63.64 73.23 3,950,004 -5.72(-7.25%)
Feb 22, 2021 89.29 91.54 78.01 78.95 2,772,234 -19.13(-19.50%)
Feb 19, 2021 96.00 99.40 93.84 98.08 1,792,800 +5.54(+5.99%)
Feb 18, 2021 92.08 94.80 90.00 92.54 1,492,848 -6.08(-6.17%)
Feb 17, 2021 97.25 100.04 94.43 98.62 1,270,039 -3.44(-3.37%)
Feb 16, 2021 111.50 114.96 99.52 102.06 1,523,071 -4.08(-3.84%)
Feb 12, 2021 95.78 107.49 95.53 106.14 1,188,500 +8.28(+8.46%)
Feb 11, 2021 91.73 98.60 90.60 97.86 1,148,074 +4.39(+4.70%)
Feb 10, 2021 100.00 100.05 84.19 93.47 2,403,203 -5.02(-5.10%)
Feb 09, 2021 99.14 101.81 92.35 98.49 2,383,599 -0.23(-0.23%)
Feb 08, 2021 103.00 108.98 96.59 98.72 3,638,848 -0.28(-0.28%)
Feb 05, 2021 87.19 99.13 84.40 99.00 2,689,900 +10.83(+12.28%)
Feb 04, 2021 93.49 94.00 81.80 88.17 2,744,717 -2.60(-2.86%)
Feb 03, 2021 78.00 91.53 76.71 90.77 3,363,313 +15.90(+21.24%)
Feb 02, 2021 80.00 83.61 73.09 74.87 3,393,867 +1.27(+1.73%)
Feb 01, 2021 72.08 81.48 68.01 73.60 8,253,659 +17.11(+30.29%)
Jan 29, 2021 55.50 58.79 54.50 56.49 1,167,900 +1.46(+2.65%)
Jan 28, 2021 56.24 60.94 55.00 55.03 1,398,758 +0.81(+1.49%)
Jan 27, 2021 53.63 59.40 50.52 54.22 2,524,871 -0.89(-1.61%)
Jan 26, 2021 49.52 56.32 47.55 55.11 3,435,995 +7.83(+16.56%)
Jan 25, 2021 49.70 51.62 45.40 47.28 2,867,225 +0.90(+1.94%)
Jan 22, 2021 45.66 47.17 44.30 46.38 1,591,300 +0.49(+1.07%)
Jan 21, 2021 44.80 49.97 44.12 45.89 2,766,169 -0.33(-0.71%)
Jan 20, 2021 40.00 46.42 39.40 46.22 4,460,916 +7.15(+18.30%)
Jan 19, 2021 38.93 39.75 37.60 39.07 1,589,483 +1.93(+5.20%)
Jan 15, 2021 39.28 39.52 37.08 37.14 1,094,200 -1.94(-4.96%)
Jan 14, 2021 40.02 40.69 38.95 39.08 628,513 -0.63(-1.59%)
Jan 13, 2021 41.17 41.17 39.60 39.71 1,047,947 -0.19(-0.48%)
Jan 12, 2021 43.00 43.04 39.32 39.90 1,419,577 -2.76(-6.47%)
Jan 11, 2021 43.05 43.75 42.15 42.66 1,332,917 -0.96(-2.20%)
Jan 08, 2021 42.93 44.66 42.10 43.62 1,077,300 +0.61(+1.42%)
Jan 07, 2021 43.00 44.58 42.02 43.01 1,321,119 -0.51(-1.17%)
Jan 06, 2021 41.78 45.00 40.77 43.52 1,904,913 +1.43(+3.40%)
Jan 05, 2021 39.74 43.73 38.82 42.09 1,718,981 +2.31(+5.81%)
Jan 04, 2021 39.38 40.06 38.59 39.78 1,028,412 +0.22(+0.56%)
Dec 31, 2020 39.56 39.56 39.56 310,252 +0.50(+1.28%)
Dec 30, 2020 39.49 40.18 38.94 39.06 310,252 +0.20(+0.51%)
Dec 29, 2020 39.81 40.27 38.27 38.86 821,453 -1.07(-2.68%)
Dec 28, 2020 42.80 42.95 39.53 39.93 1,229,259 -2.49(-5.87%)
Dec 24, 2020 40.00 43.00 39.45 42.42 1,299,900 +2.46(+6.16%)
Dec 23, 2020 43.02 44.19 39.22 39.96 2,653,380 -4.42(-9.96%)
Dec 22, 2020 43.97 45.18 43.15 44.38 850,211 +0.41(+0.93%)
Dec 21, 2020 44.45 45.25 43.40 43.97 933,675 -1.80(-3.93%)
Dec 18, 2020 46.00 46.10 44.22 45.77 1,081,700 -0.31(-0.67%)
Dec 17, 2020 43.40 46.08 43.06 46.08 783,054 +2.63(+6.05%)
Dec 16, 2020 44.41 44.58 42.50 43.45 746,335 -1.32(-2.95%)
Dec 15, 2020 45.00 45.23 42.30 44.77 828,543 -0.19(-0.42%)
Dec 14, 2020 46.37 47.08 44.41 44.96 662,541 -2.57(-5.41%)
Dec 11, 2020 43.46 48.48 42.20 47.53 2,567,700 +4.51(+10.48%)
Dec 10, 2020 41.89 44.71 41.81 43.02 1,008,097 -0.31(-0.72%)
Dec 09, 2020 42.65 44.55 42.11 43.33 1,857,488 +0.68(+1.59%)
Dec 08, 2020 39.65 42.76 38.79 42.65 1,123,856 +3.18(+8.06%)
Dec 07, 2020 39.40 40.69 38.90 39.47 878,474 +0.23(+0.59%)
Dec 04, 2020 39.53 39.87 38.54 39.24 993,100 -0.16(-0.41%)
Dec 03, 2020 37.89 40.28 37.89 39.40 1,131,242 +2.13(+5.72%)
Dec 02, 2020 37.44 37.46 35.70 37.27 727,284 -0.15(-0.40%)
Dec 01, 2020 38.45 38.45 36.66 37.42 1,157,647 -1.03(-2.68%)
Nov 30, 2020 40.70 40.70 36.50 38.45 1,500,441 -2.20(-5.41%)
Nov 27, 2020 38.70 40.82 38.61 40.65 966,300 +2.44(+6.39%)
Nov 25, 2020 36.39 38.34 35.95 38.21 728,900 +1.60(+4.37%)
Nov 24, 2020 36.00 36.69 35.63 36.61 1,064,915 +0.52(+1.44%)
Nov 23, 2020 36.50 36.72 35.94 36.09 1,303,189 -0.56(-1.53%)
Nov 20, 2020 36.60 36.82 35.68 36.65 1,062,000 +0.66(+1.83%)
Nov 19, 2020 35.59 36.44 33.60 35.99 1,921,462 +0.86(+2.45%)
Nov 18, 2020 37.81 37.84 35.01 35.13 1,841,333 -1.85(-5.00%)
Nov 17, 2020 37.20 37.70 35.01 36.98 3,593,091 -4.49(-10.83%)
Nov 16, 2020 40.00 41.60 40.00 41.47 944,972 +2.47(+6.33%)
Nov 13, 2020 39.49 39.94 38.20 39.00 643,900 -0.24(-0.61%)
Nov 12, 2020 39.62 41.48 38.57 39.24 793,273 +0.13(+0.33%)
Nov 11, 2020 39.60 41.23 38.33 39.11 969,610 +0.05(+0.13%)
Nov 10, 2020 41.75 41.96 38.56 39.06 1,057,943 -3.65(-8.55%)
Nov 09, 2020 42.24 42.99 39.50 42.71 816,282 -0.54(-1.25%)
Nov 06, 2020 43.37 44.60 42.62 43.25 454,800 -0.65(-1.48%)
Nov 05, 2020 44.05 44.50 42.11 43.90 485,895 +0.71(+1.64%)
Nov 04, 2020 39.60 43.58 39.50 43.19 849,521 +4.52(+11.69%)
Nov 03, 2020 38.00 38.89 37.64 38.67 595,612 +0.85(+2.25%)
Nov 02, 2020 39.82 39.85 36.88 37.82 572,777 -0.68(-1.77%)
Oct 30, 2020 42.07 42.43 37.96 38.50 1,341,600 -3.57(-8.49%)
Oct 29, 2020 41.65 43.79 40.89 42.07 992,361 +1.16(+2.84%)
Oct 28, 2020 42.30 42.31 40.51 40.91 1,257,164 -1.69(-3.97%)
Oct 27, 2020 42.00 43.46 41.88 42.60 820,722 +0.89(+2.13%)
Oct 26, 2020 41.81 43.39 40.85 41.71 727,171 -0.44(-1.04%)
Oct 23, 2020 41.37 42.16 40.70 42.15 692,600 +0.99(+2.41%)
Oct 22, 2020 42.12 42.59 41.13 41.16 772,989 -0.79(-1.88%)
Oct 21, 2020 44.31 45.82 40.90 41.95 1,298,634 -1.51(-3.47%)
Oct 20, 2020 43.73 44.54 42.33 43.46 1,093,253 +0.00(+0.00%)
Oct 19, 2020 42.64 44.00 40.90 43.46 862,381 +1.46(+3.48%)
Oct 16, 2020 43.95 45.20 41.92 42.00 609,000 -1.50(-3.45%)
Oct 15, 2020 44.37 44.40 42.90 43.50 722,169 -1.50(-3.33%)
Oct 14, 2020 45.26 46.00 43.70 45.00 781,552 -0.64(-1.40%)
Oct 13, 2020 46.00 47.50 44.51 45.64 665,750 -0.38(-0.83%)
Oct 12, 2020 46.43 47.70 45.23 46.02 988,923 +0.97(+2.15%)
Oct 09, 2020 41.07 45.34 40.80 45.05 916,000 +4.14(+10.12%)
Oct 08, 2020 41.48 42.17 40.31 40.91 704,217 +0.41(+1.01%)
Oct 07, 2020 42.65 43.27 40.50 40.50 895,608 -1.89(-4.46%)
Oct 06, 2020 44.08 45.52 41.28 42.39 645,415 -1.69(-3.83%)
Oct 05, 2020 45.18 45.86 43.31 44.08 298,509 +0.09(+0.20%)
Oct 02, 2020 41.40 44.80 41.01 43.99 533,900 +2.22(+5.31%)
Oct 01, 2020 43.01 43.49 41.10 41.77 909,055 -1.21(-2.82%)
Sep 30, 2020 45.20 45.78 42.50 42.98 695,675 -2.34(-5.16%)
Sep 29, 2020 46.38 46.90 45.10 45.32 402,906 -1.06(-2.29%)
Sep 28, 2020 46.87 47.77 44.95 46.38 274,784 -0.10(-0.22%)
Sep 25, 2020 46.60 47.83 46.10 46.48 280,900 -1.34(-2.80%)
Sep 24, 2020 45.59 48.56 45.00 47.82 461,767 +1.28(+2.75%)
Sep 23, 2020 49.00 49.00 46.02 46.54 513,812 -1.95(-4.02%)
Sep 22, 2020 47.14 49.49 46.50 48.49 849,096 +1.54(+3.28%)
Sep 21, 2020 47.00 48.99 46.10 46.95 428,824 -0.91(-1.90%)
Sep 18, 2020 49.45 49.99 47.61 47.86 481,300 -1.58(-3.20%)
Sep 17, 2020 47.50 49.93 47.31 49.44 248,112 -0.51(-1.02%)
Sep 16, 2020 48.10 50.80 48.10 49.95 341,586 +1.72(+3.57%)
Sep 15, 2020 51.24 52.50 47.46 48.23 616,346 -2.47(-4.87%)
Sep 14, 2020 48.85 51.97 48.70 50.70 371,745 +2.30(+4.75%)
Sep 11, 2020 50.90 51.05 47.59 48.40 331,800 -2.29(-4.52%)
Sep 10, 2020 51.58 53.46 49.06 50.69 411,832 +0.44(+0.88%)
Sep 09, 2020 50.80 51.47 49.49 50.25 643,959 +1.12(+2.28%)
Sep 08, 2020 49.70 50.99 48.01 49.13 773,022 -3.63(-6.88%)
Sep 04, 2020 51.00 53.99 45.39 52.76 936,800 +0.86(+1.66%)
Sep 03, 2020 56.00 57.50 50.39 51.90 1,109,077 -5.04(-8.85%)
Sep 02, 2020 53.50 57.37 51.36 56.94 971,605 +4.08(+7.72%)
Sep 01, 2020 49.02 53.74 48.77 52.86 801,893 +5.08(+10.63%)
Aug 31, 2020 49.14 49.32 47.00 47.78 340,246 -0.88(-1.81%)
Aug 28, 2020 46.32 49.98 45.80 48.66 784,500 +2.11(+4.53%)
Aug 27, 2020 47.81 48.25 45.13 46.55 685,792 -0.65(-1.38%)
Aug 26, 2020 44.40 49.79 44.32 47.20 1,605,891 +3.01(+6.81%)
Aug 25, 2020 45.05 45.68 43.89 44.19 520,761 -1.21(-2.67%)
Aug 24, 2020 46.22 46.68 45.10 45.40 538,437 -0.10(-0.22%)
Aug 21, 2020 46.50 47.47 44.88 45.50 744,200 -1.01(-2.17%)
Aug 20, 2020 43.00 48.85 42.95 46.51 1,612,752 +3.18(+7.34%)
Aug 19, 2020 42.08 44.13 42.08 43.33 1,024,533 +1.27(+3.02%)
Aug 18, 2020 40.01 45.24 39.00 42.06 2,247,260 -0.74(-1.73%)
Aug 17, 2020 39.00 42.88 39.00 42.80 829,841 +4.59(+12.01%)
Aug 14, 2020 38.00 39.21 37.86 38.21 497,600 +0.46(+1.22%)
Aug 13, 2020 39.50 40.18 37.60 37.75 443,270 -2.02(-5.08%)
Aug 12, 2020 40.43 41.51 39.53 39.77 554,156 -0.23(-0.57%)
Aug 11, 2020 37.90 40.30 37.90 40.00 654,831 +2.50(+6.67%)
Aug 10, 2020 38.60 39.00 36.80 37.50 474,017 -0.50(-1.32%)
Aug 07, 2020 39.08 39.31 36.65 38.00 1,013,500 -1.84(-4.62%)
Aug 06, 2020 42.03 42.03 39.07 39.84 604,796 -1.90(-4.55%)
Aug 05, 2020 41.50 42.71 40.55 41.74 1,174,317 +0.97(+2.38%)
Aug 04, 2020 41.01 41.97 40.21 40.77 249,030 -0.12(-0.29%)
Aug 03, 2020 44.40 44.70 40.50 40.89 657,285 -2.65(-6.09%)
Jul 31, 2020 41.00 43.61 40.75 43.54 422,400 +2.20(+5.32%)
Jul 30, 2020 40.03 42.15 40.03 41.34 403,976 -0.33(-0.79%)
Jul 29, 2020 36.28 42.77 36.28 41.67 1,191,432 +5.35(+14.73%)
Jul 28, 2020 39.50 40.29 35.75 36.32 1,575,017 -2.42(-6.25%)
Jul 27, 2020 43.51 44.66 38.14 38.74 1,319,460 -4.34(-10.07%)
Jul 24, 2020 44.95 44.95 42.94 43.08 591,700 -3.01(-6.53%)
Jul 23, 2020 47.00 47.41 44.51 46.09 486,796 -0.77(-1.64%)
Jul 22, 2020 47.21 48.10 45.68 46.86 537,316 -0.88(-1.84%)
Jul 21, 2020 50.49 50.50 45.50 47.74 761,301 -1.97(-3.96%)
Jul 20, 2020 48.72 49.94 47.99 49.71 342,744 +0.34(+0.69%)
Jul 17, 2020 46.67 50.17 45.65 49.37 506,600 +2.70(+5.79%)
Jul 16, 2020 47.18 47.86 45.65 46.67 933,246 -4.04(-7.97%)
Jul 15, 2020 47.15 51.90 46.78 50.71 770,257 +4.12(+8.84%)
Jul 14, 2020 46.20 48.30 45.76 46.59 1,198,900 +1.48(+3.28%)
Jul 13, 2020 52.29 53.10 43.81 45.11 1,627,061 -7.17(-13.71%)
Jul 10, 2020 50.57 53.50 50.00 52.28 1,019,900 +1.46(+2.87%)
Jul 09, 2020 56.44 56.90 50.56 50.82 1,681,888 -3.11(-5.77%)
Jul 08, 2020 59.52 60.25 53.72 53.93 1,637,657 -4.37(-7.50%)
Jul 07, 2020 57.90 61.14 56.20 58.30 835,565 -0.68(-1.15%)
Jul 06, 2020 62.00 68.45 56.85 58.98 2,591,950 +2.49(+4.41%)
Jul 02, 2020 50.13 56.78 48.55 56.49 1,974,700 +7.70(+15.78%)
Jul 01, 2020 43.66 48.92 43.00 48.79 1,033,654 +4.62(+10.46%)
Jun 30, 2020 45.53 49.62 42.25 44.17 1,857,285 -2.83(-6.02%)
Jun 29, 2020 52.10 52.46 45.26 47.00 3,305,300 -3.50(-6.93%)
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.