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

Agora Inc Ads (NQ: API )

4.490 -0.070 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 4.420 4.560 4.360 4.490 514,407 -0.07(-1.54%)
Nov 21, 2024 4.530 4.790 4.360 4.560 841,129 +0.18(+4.11%)
Nov 20, 2024 4.160 4.640 4.160 4.380 813,600 +0.28(+6.83%)
Nov 19, 2024 4.070 4.280 4.065 4.100 487,681 +0.03(+0.74%)
Nov 18, 2024 4.480 4.740 3.970 4.070 1,157,394 -0.32(-7.29%)
Nov 15, 2024 4.260 4.710 4.190 4.390 1,350,519 +0.20(+4.77%)
Nov 14, 2024 4.110 4.511 4.110 4.190 994,698 +0.02(+0.48%)
Nov 13, 2024 4.370 4.500 4.110 4.170 822,488 +0.12(+2.96%)
Nov 12, 2024 4.870 4.890 4.000 4.050 1,515,888 -0.97(-19.32%)
Nov 11, 2024 5.200 5.220 4.030 5.020 4,965,864 -0.33(-6.17%)
Nov 08, 2024 3.620 5.470 3.620 5.350 6,969,014 +1.57(+41.53%)
Nov 07, 2024 3.440 3.815 3.440 3.780 2,817,677 +0.68(+21.94%)
Nov 06, 2024 3.150 3.400 3.060 3.100 1,451,031 -0.17(-5.20%)
Nov 05, 2024 2.820 3.390 2.790 3.270 2,129,304 +0.53(+19.34%)
Nov 04, 2024 2.800 2.930 2.720 2.740 750,789 -0.06(-2.14%)
Nov 01, 2024 2.830 2.870 2.750 2.800 175,895 -0.02(-0.71%)
Oct 31, 2024 2.880 2.960 2.775 2.820 273,202 -0.06(-2.08%)
Oct 30, 2024 2.880 3.000 2.855 2.880 339,403 -0.06(-2.04%)
Oct 29, 2024 3.070 3.070 2.875 2.940 504,993 -0.04(-1.34%)
Oct 28, 2024 2.850 3.050 2.760 2.980 1,107,517 +0.17(+6.05%)
Oct 25, 2024 2.680 2.955 2.650 2.810 949,538 +0.16(+6.04%)
Oct 24, 2024 2.640 2.695 2.620 2.650 345,415 -0.02(-0.75%)
Oct 23, 2024 2.850 2.857 2.620 2.670 679,869 -0.16(-5.65%)
Oct 22, 2024 2.800 3.030 2.750 2.830 1,398,536 -0.03(-1.05%)
Oct 21, 2024 2.820 2.870 2.715 2.860 808,729 +0.03(+1.06%)
Oct 18, 2024 2.910 2.940 2.795 2.830 1,029,253 +0.12(+4.43%)
Oct 17, 2024 2.780 2.820 2.630 2.710 1,107,096 -0.14(-4.91%)
Oct 16, 2024 2.810 2.870 2.730 2.850 1,055,478 +0.06(+2.15%)
Oct 15, 2024 2.820 2.940 2.730 2.790 886,420 -0.14(-4.78%)
Oct 14, 2024 3.180 3.210 2.920 2.930 1,125,317 -0.33(-10.12%)
Oct 11, 2024 3.070 3.360 3.030 3.260 1,154,860 +0.03(+0.93%)
Oct 10, 2024 3.330 3.360 3.015 3.230 2,181,803 +0.12(+3.86%)
Oct 09, 2024 3.630 3.695 3.010 3.110 2,589,193 -0.66(-17.51%)
Oct 08, 2024 3.670 4.030 3.660 3.770 2,030,021 -0.30(-7.37%)
Oct 07, 2024 4.730 4.780 3.920 4.070 3,229,457 -0.64(-13.59%)
Oct 04, 2024 5.300 5.300 4.690 4.710 4,130,274 -0.24(-4.85%)
Oct 03, 2024 4.910 5.290 4.310 4.950 6,309,241 +0.01(+0.20%)
Oct 02, 2024 6.030 6.430 3.950 4.940 81,568,232 +2.19(+79.64%)
Oct 01, 2024 2.390 2.750 2.390 2.750 318,330 +0.34(+14.11%)
Sep 30, 2024 2.530 2.680 2.390 2.410 910,718 +0.00(+0.00%)
Sep 27, 2024 2.390 2.430 2.370 2.410 444,864 +0.05(+2.12%)
Sep 26, 2024 2.290 2.390 2.210 2.360 395,181 +0.20(+9.26%)
Sep 25, 2024 2.060 2.190 2.060 2.160 127,935 +0.09(+4.35%)
Sep 24, 2024 2.040 2.125 2.020 2.070 244,904 +0.08(+4.02%)
Sep 23, 2024 1.970 2.020 1.970 1.990 164,308 +0.02(+1.02%)
Sep 20, 2024 1.980 2.040 1.970 1.970 200,929 +0.00(+0.00%)
Sep 19, 2024 1.970 2.000 1.970 1.970 99,826 -0.02(-1.01%)
Sep 18, 2024 2.000 2.000 1.970 1.990 79,601 +0.00(+0.25%)
Sep 17, 2024 1.990 2.010 1.950 1.985 60,100 +0.01(+0.25%)
Sep 16, 2024 1.990 2.000 1.950 1.980 50,474 +0.00(+0.00%)
Sep 13, 2024 1.990 2.000 1.960 1.980 76,250 -0.01(-0.50%)
Sep 12, 2024 1.980 2.010 1.930 1.990 68,515 +0.02(+1.02%)
Sep 11, 2024 1.910 2.000 1.910 1.970 74,869 -0.02(-1.01%)
Sep 10, 2024 1.950 2.002 1.873 1.990 56,101 +0.04(+2.05%)
Sep 09, 2024 1.861 2.000 1.861 1.950 104,995 +0.05(+2.63%)
Sep 06, 2024 1.910 1.950 1.827 1.900 91,197 -0.01(-0.52%)
Sep 05, 2024 1.830 1.935 1.796 1.910 144,269 +0.08(+4.37%)
Sep 04, 2024 1.830 1.921 1.780 1.830 383,438 -0.01(-0.54%)
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.