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

Agora Inc Ads (NQ: API )

2.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2023 3.180 3.280 3.110 3.130 231,336 -0.04(-1.26%)
Jun 29, 2023 3.080 3.240 3.070 3.170 210,235 +0.03(+0.96%)
Jun 28, 2023 3.160 3.220 3.139 3.140 260,915 -0.04(-1.26%)
Jun 27, 2023 3.170 3.240 3.130 3.180 555,689 +0.09(+2.91%)
Jun 26, 2023 3.200 3.230 3.020 3.090 423,960 -0.15(-4.63%)
Jun 23, 2023 3.250 3.330 3.200 3.240 207,792 -0.08(-2.41%)
Jun 22, 2023 3.250 3.440 3.210 3.320 324,837 +0.03(+0.91%)
Jun 21, 2023 3.280 3.430 3.230 3.290 347,483 -0.03(-0.90%)
Jun 20, 2023 3.350 3.470 3.211 3.320 356,831 -0.14(-4.05%)
Jun 16, 2023 3.430 3.480 3.345 3.460 309,624 +0.02(+0.58%)
Jun 15, 2023 3.400 3.500 3.340 3.440 512,883 +0.05(+1.47%)
May 08, 2023 3.350 3.520 3.287 3.390 405,504 +0.03(+0.89%)
May 05, 2023 3.150 3.505 3.120 3.360 570,641 +0.23(+7.35%)
May 04, 2023 3.120 3.350 3.110 3.130 362,682 +0.03(+0.97%)
May 03, 2023 3.190 3.235 3.070 3.100 888,506 -0.11(-3.43%)
May 02, 2023 3.390 3.390 3.110 3.210 389,035 -0.25(-7.23%)
May 01, 2023 3.370 3.525 3.330 3.460 327,945 +0.11(+3.28%)
Apr 28, 2023 3.320 3.510 3.320 3.350 374,174 +0.01(+0.30%)
Apr 27, 2023 3.250 3.380 3.230 3.340 310,082 +0.15(+4.70%)
Apr 26, 2023 3.170 3.340 3.160 3.190 356,899 +0.03(+0.95%)
Apr 25, 2023 3.260 3.335 3.120 3.160 409,121 -0.17(-5.11%)
Apr 24, 2023 3.360 3.475 3.310 3.330 273,513 -0.06(-1.77%)
Apr 21, 2023 3.380 3.510 3.380 3.390 282,742 -0.07(-2.02%)
Apr 20, 2023 3.450 3.620 3.450 3.460 279,882 -0.06(-1.70%)
Apr 19, 2023 3.410 3.540 3.410 3.520 242,984 -0.02(-0.56%)
Apr 18, 2023 3.680 3.760 3.540 3.540 251,156 -0.12(-3.28%)
Apr 17, 2023 3.620 3.715 3.560 3.660 316,150 +0.12(+3.39%)
Apr 14, 2023 3.460 3.605 3.425 3.540 332,421 +0.04(+1.14%)
Apr 13, 2023 3.520 3.615 3.395 3.500 1,310,445 +0.05(+1.45%)
Apr 12, 2023 3.600 3.620 3.400 3.450 422,556 -0.15(-4.17%)
Apr 11, 2023 3.500 3.730 3.490 3.600 408,006 +0.10(+2.86%)
Apr 10, 2023 3.680 3.680 3.445 3.500 381,420 -0.14(-3.85%)
Apr 06, 2023 3.870 4.010 3.625 3.640 675,382 -0.19(-4.96%)
Apr 05, 2023 3.950 4.110 3.780 3.830 762,532 -0.19(-4.73%)
Apr 04, 2023 3.650 4.220 3.640 4.020 1,857,755 +0.33(+8.94%)
Apr 03, 2023 3.690 3.830 3.560 3.690 782,174 +0.07(+1.93%)
Mar 31, 2023 3.490 3.735 3.474 3.620 668,934 +0.07(+1.97%)
Mar 30, 2023 3.370 3.655 3.370 3.550 422,117 +0.04(+1.14%)
Mar 29, 2023 3.330 3.540 3.300 3.510 369,836 +0.21(+6.36%)
Mar 28, 2023 3.530 3.580 3.270 3.300 443,771 -0.19(-5.31%)
Mar 27, 2023 3.370 3.525 3.365 3.485 289,547 +0.05(+1.60%)
Mar 24, 2023 3.390 3.560 3.370 3.430 535,399 +0.00(+0.00%)
Mar 23, 2023 3.390 3.690 3.350 3.430 752,129 +0.24(+7.52%)
Mar 22, 2023 3.350 3.380 3.180 3.190 464,849 -0.15(-4.49%)
Mar 21, 2023 3.210 3.460 3.200 3.340 624,701 +0.19(+6.03%)
Mar 20, 2023 3.250 3.305 3.135 3.150 316,466 -0.07(-2.17%)
Mar 17, 2023 3.300 3.430 3.220 3.220 322,188 -0.10(-3.01%)
Mar 16, 2023 3.010 3.390 3.010 3.320 534,294 +0.18(+5.73%)
Mar 15, 2023 3.030 3.160 2.940 3.140 705,647 +0.01(+0.32%)
Mar 14, 2023 3.110 3.250 3.058 3.130 377,276 -0.02(-0.63%)
Mar 13, 2023 2.950 3.230 2.950 3.150 396,910 +0.20(+6.78%)
Mar 10, 2023 3.080 3.130 2.840 2.950 878,135 -0.19(-6.05%)
Mar 09, 2023 3.170 3.360 3.110 3.140 437,083 -0.11(-3.38%)
Mar 08, 2023 3.300 3.480 3.210 3.250 702,552 -0.13(-3.85%)
Mar 07, 2023 3.320 3.515 3.270 3.380 408,554 +0.03(+0.90%)
Mar 06, 2023 3.310 3.530 3.160 3.350 405,052 -0.04(-1.18%)
Mar 03, 2023 3.200 3.490 3.193 3.390 503,943 +0.17(+5.28%)
Mar 02, 2023 2.890 3.300 2.850 3.220 1,041,448 +0.24(+8.05%)
Mar 01, 2023 3.190 3.340 2.850 2.980 1,081,886 -0.08(-2.61%)
Feb 28, 2023 3.770 3.810 2.980 3.060 1,689,615 -0.78(-20.31%)
Feb 27, 2023 3.880 3.975 3.830 3.840 375,663 +0.06(+1.59%)
Feb 24, 2023 3.790 3.920 3.710 3.780 611,369 -0.05(-1.31%)
Feb 23, 2023 3.960 4.011 3.830 3.830 361,979 -0.10(-2.54%)
Feb 22, 2023 3.900 4.080 3.870 3.930 431,027 +0.02(+0.51%)
Feb 21, 2023 3.910 4.010 3.850 3.910 396,940 -0.10(-2.49%)
Feb 17, 2023 3.900 4.030 3.850 4.010 383,410 +0.06(+1.52%)
Feb 16, 2023 3.950 4.050 3.920 3.950 336,127 -0.10(-2.47%)
Feb 15, 2023 3.880 4.070 3.870 4.050 500,682 +0.17(+4.38%)
Feb 14, 2023 4.020 4.150 3.860 3.880 643,299 -0.12(-3.00%)
Feb 13, 2023 4.040 4.120 3.970 4.000 719,551 +0.00(+0.00%)
Feb 10, 2023 4.370 4.500 3.960 4.000 923,616 -0.54(-11.89%)
Feb 09, 2023 4.450 4.850 4.430 4.540 1,244,719 +0.13(+2.95%)
Feb 08, 2023 4.500 4.580 4.220 4.410 1,285,657 +0.17(+4.01%)
Feb 07, 2023 4.060 4.320 3.980 4.240 449,414 +0.25(+6.27%)
Feb 06, 2023 3.950 4.070 3.880 3.990 345,903 -0.03(-0.75%)
Feb 03, 2023 4.120 4.370 3.970 4.020 678,647 -0.14(-3.37%)
Feb 02, 2023 4.260 4.390 4.145 4.160 674,494 -0.10(-2.35%)
Feb 01, 2023 3.990 4.325 3.965 4.260 746,662 +0.37(+9.51%)
Jan 31, 2023 3.920 4.100 3.890 3.890 820,955 -0.08(-2.02%)
Jan 30, 2023 4.000 4.070 3.920 3.970 479,281 -0.15(-3.64%)
Jan 27, 2023 4.140 4.320 3.990 4.120 460,360 -0.04(-0.96%)
Jan 26, 2023 4.330 4.500 4.080 4.160 496,444 -0.03(-0.72%)
Jan 25, 2023 4.230 4.400 4.160 4.190 277,568 -0.14(-3.23%)
Jan 24, 2023 4.500 4.570 4.330 4.330 364,459 -0.25(-5.46%)
Jan 23, 2023 4.200 4.580 4.200 4.580 584,997 +0.41(+9.83%)
Jan 20, 2023 3.990 4.210 3.935 4.170 594,561 +0.34(+8.88%)
Jan 19, 2023 4.100 4.140 3.750 3.830 1,123,140 -0.26(-6.36%)
Jan 18, 2023 4.370 4.570 4.050 4.090 524,362 -0.22(-5.10%)
Jan 17, 2023 4.620 4.760 4.310 4.310 599,576 -0.48(-10.02%)
Jan 13, 2023 4.460 4.820 4.395 4.790 606,467 +0.36(+8.13%)
Jan 12, 2023 4.300 4.510 4.255 4.430 345,524 +0.07(+1.61%)
Jan 11, 2023 4.600 4.645 4.240 4.360 540,777 -0.22(-4.80%)
Jan 10, 2023 4.520 4.670 4.470 4.580 994,835 +0.15(+3.39%)
Jan 09, 2023 4.610 4.670 4.410 4.430 515,250 -0.06(-1.34%)
Jan 06, 2023 4.520 4.680 4.360 4.490 547,649 -0.04(-0.88%)
Jan 05, 2023 4.420 4.660 4.250 4.530 657,060 +0.03(+0.67%)
Jan 04, 2023 4.230 4.530 4.090 4.500 683,990 +0.50(+12.50%)
Jan 03, 2023 4.080 4.370 3.950 4.000 767,428 +0.09(+2.30%)
Dec 30, 2022 3.910 4.200 3.910 3.910 478,742 -0.18(-4.40%)
Dec 29, 2022 3.850 4.100 3.700 4.090 508,554 +0.16(+4.07%)
Dec 28, 2022 3.830 4.020 3.820 3.930 408,701 +0.03(+0.77%)
Dec 27, 2022 4.030 4.030 3.750 3.900 521,578 -0.12(-2.99%)
Dec 23, 2022 3.950 4.080 3.940 4.020 347,868 +0.05(+1.26%)
Dec 22, 2022 4.200 4.200 3.940 3.970 493,025 -0.15(-3.64%)
Dec 21, 2022 3.730 4.220 3.635 4.120 1,105,867 +0.38(+10.16%)
Dec 20, 2022 3.560 3.810 3.560 3.740 431,524 +0.07(+1.91%)
Dec 19, 2022 4.000 4.010 3.600 3.670 763,305 -0.35(-8.71%)
Dec 16, 2022 3.820 4.100 3.780 4.020 1,030,153 +0.27(+7.20%)
Dec 15, 2022 4.050 4.100 3.750 3.750 1,148,563 -0.12(-3.10%)
Dec 14, 2022 3.690 4.030 3.640 3.870 756,488 +0.15(+4.03%)
Dec 13, 2022 3.780 3.880 3.610 3.720 867,654 +0.21(+5.98%)
Dec 12, 2022 3.760 3.760 3.330 3.510 1,162,879 -0.33(-8.59%)
Dec 09, 2022 3.430 3.850 3.230 3.840 7,078,231 +0.60(+18.52%)
Dec 08, 2022 3.280 3.830 3.200 3.240 3,249,516 +0.15(+4.85%)
Dec 07, 2022 3.070 3.145 2.930 3.090 841,875 -0.12(-3.74%)
Dec 06, 2022 3.100 3.280 3.020 3.210 685,491 +0.15(+4.90%)
Dec 05, 2022 3.180 3.490 3.040 3.060 1,378,654 -0.09(-2.86%)
Dec 02, 2022 2.850 3.320 2.810 3.150 1,341,954 +0.21(+7.14%)
Dec 01, 2022 3.000 3.185 2.940 2.940 840,449 -0.20(-6.37%)
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%)
Sep 01, 2022 4.080 4.200 4.050 4.200 403,930 +0.06(+1.45%)
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%)
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.