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

Agora Inc Ads (NQ: API )

2.505 +0.015 (+0.60%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 1, 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 (%)
Aug 31, 2022 4.230 4.230 4.040 4.140 1,266,673 +0.04(+0.98%)
Aug 30, 2022 4.160 4.220 4.040 4.100 1,233,148 -0.04(-0.97%)
Aug 29, 2022 4.390 4.530 4.140 4.140 456,701 -0.30(-6.76%)
Aug 26, 2022 5.020 5.300 4.310 4.440 1,740,552 -0.11(-2.42%)
Aug 25, 2022 4.180 4.610 4.110 4.550 1,035,279 +0.50(+12.35%)
Aug 24, 2022 3.810 4.110 3.800 4.050 1,185,550 +0.19(+4.92%)
Aug 23, 2022 4.050 4.080 3.850 3.860 1,007,204 -0.19(-4.69%)
Aug 22, 2022 4.210 4.265 3.980 4.050 1,062,163 -0.15(-3.57%)
Aug 19, 2022 4.450 4.450 4.180 4.200 2,966,997 -0.27(-6.04%)
Aug 18, 2022 4.290 4.490 4.180 4.470 877,662 +0.13(+3.00%)
Aug 17, 2022 4.480 4.580 4.270 4.340 880,849 -0.16(-3.56%)
Aug 16, 2022 4.810 4.830 4.360 4.500 1,392,827 -0.23(-4.86%)
Aug 15, 2022 4.720 4.789 4.600 4.730 980,389 +0.00(+0.00%)
Aug 12, 2022 5.030 5.030 4.670 4.730 1,187,007 -0.39(-7.62%)
Aug 11, 2022 5.090 5.560 5.060 5.120 680,672 +0.09(+1.79%)
Aug 10, 2022 4.850 5.080 4.760 5.030 416,301 +0.15(+3.07%)
Aug 09, 2022 5.050 5.050 4.850 4.880 201,658 -0.19(-3.75%)
Aug 08, 2022 5.180 5.230 5.020 5.070 256,766 -0.13(-2.50%)
Aug 05, 2022 5.190 5.280 5.010 5.200 314,063 -0.14(-2.62%)
Aug 04, 2022 5.510 5.570 5.270 5.340 270,685 -0.03(-0.56%)
Aug 03, 2022 5.000 5.440 5.000 5.370 263,340 +0.27(+5.29%)
Aug 02, 2022 4.660 5.160 4.647 5.100 566,978 +0.34(+7.14%)
Aug 01, 2022 4.890 4.890 4.650 4.760 475,190 -0.15(-3.05%)
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%)
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.