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

Agora Inc Ads (NQ: API )

2.480 -0.010 (-0.40%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 24, 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%)
Jun 14, 2023 3.340 3.490 3.340 3.390 410,866 +0.02(+0.59%)
Jun 13, 2023 3.140 3.395 3.113 3.370 917,818 +0.31(+10.13%)
Jun 12, 2023 3.010 3.170 3.010 3.060 355,882 +0.05(+1.66%)
Jun 09, 2023 3.020 3.149 3.010 3.010 224,631 -0.02(-0.66%)
Jun 08, 2023 3.000 3.080 2.980 3.030 282,264 +0.03(+1.00%)
Jun 07, 2023 3.060 3.171 3.000 3.000 250,363 -0.06(-1.96%)
Jun 06, 2023 3.010 3.170 2.940 3.060 695,192 +0.08(+2.68%)
Jun 05, 2023 3.040 3.050 2.955 2.980 346,157 -0.01(-0.33%)
Jun 02, 2023 3.060 3.170 2.970 2.990 450,836 -0.03(-1.16%)
Jun 01, 2023 2.720 3.089 2.720 3.025 447,836 +0.28(+10.40%)
May 31, 2023 2.660 2.790 2.380 2.740 1,131,162 -0.12(-4.20%)
May 30, 2023 2.940 3.010 2.860 2.860 789,058 -0.02(-0.69%)
May 26, 2023 2.860 2.960 2.860 2.880 419,832 +0.04(+1.41%)
May 25, 2023 2.940 2.980 2.830 2.840 331,966 -0.11(-3.73%)
May 24, 2023 3.020 3.120 2.940 2.950 515,387 -0.12(-3.91%)
May 23, 2023 2.980 3.155 2.980 3.070 302,726 +0.02(+0.66%)
May 22, 2023 2.910 3.150 2.910 3.050 460,236 +0.03(+0.99%)
May 19, 2023 3.030 3.080 2.987 3.020 285,743 -0.02(-0.66%)
May 18, 2023 3.050 3.150 3.000 3.040 309,027 -0.05(-1.62%)
May 17, 2023 2.940 3.110 2.930 3.090 657,610 +0.13(+4.39%)
May 16, 2023 2.930 3.150 2.820 2.960 370,246 -0.08(-2.63%)
May 15, 2023 2.870 3.110 2.850 3.040 1,012,554 +0.19(+6.67%)
May 12, 2023 2.890 2.910 2.780 2.850 588,275 -0.08(-2.73%)
May 11, 2023 3.120 3.250 2.870 2.930 934,190 -0.19(-6.09%)
May 10, 2023 3.370 3.520 3.100 3.120 548,814 -0.32(-9.30%)
May 09, 2023 3.340 3.480 3.290 3.440 231,671 +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%)
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.