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

Agora Inc Ads (NQ: API )

2.760 +0.040 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 09, 2024 2.710 2.740 2.660 2.720 88,162 +0.00(+0.00%)
May 08, 2024 2.750 2.790 2.685 2.720 195,393 -0.04(-1.45%)
May 07, 2024 2.750 2.800 2.745 2.760 103,995 +0.01(+0.36%)
May 06, 2024 2.620 2.850 2.590 2.750 484,847 +0.16(+6.18%)
May 03, 2024 2.570 2.600 2.495 2.590 337,762 +0.03(+1.17%)
May 02, 2024 2.590 2.630 2.510 2.560 187,483 +0.04(+1.59%)
May 01, 2024 2.470 2.540 2.470 2.520 62,498 +0.03(+1.20%)
Apr 30, 2024 2.470 2.510 2.470 2.490 68,752 -0.05(-1.97%)
Apr 29, 2024 2.530 2.570 2.486 2.540 99,349 +0.02(+0.79%)
Apr 26, 2024 2.500 2.545 2.470 2.520 96,056 +0.02(+0.80%)
Apr 25, 2024 2.470 2.540 2.470 2.500 72,140 +0.01(+0.40%)
Apr 24, 2024 2.530 2.530 2.475 2.490 65,043 +0.00(+0.00%)
Apr 23, 2024 2.420 2.530 2.420 2.490 88,927 +0.04(+1.63%)
Apr 22, 2024 2.400 2.480 2.390 2.450 89,975 +0.05(+2.08%)
Apr 19, 2024 2.390 2.425 2.344 2.400 132,088 -0.03(-1.23%)
Apr 18, 2024 2.410 2.460 2.390 2.430 93,675 +0.02(+0.83%)
Apr 17, 2024 2.380 2.430 2.370 2.410 94,421 +0.05(+2.12%)
Apr 16, 2024 2.370 2.380 2.315 2.360 119,521 -0.01(-0.42%)
Apr 15, 2024 2.460 2.465 2.355 2.370 184,569 -0.07(-2.87%)
Apr 12, 2024 2.510 2.545 2.430 2.440 163,175 -0.06(-2.40%)
Apr 11, 2024 2.520 2.555 2.480 2.500 114,134 +0.00(+0.00%)
Apr 10, 2024 2.520 2.520 2.485 2.500 58,215 -0.02(-0.79%)
Apr 09, 2024 2.480 2.540 2.480 2.520 104,923 +0.02(+0.80%)
Apr 08, 2024 2.560 2.610 2.490 2.500 160,982 -0.05(-1.96%)
Apr 05, 2024 2.670 2.684 2.550 2.550 136,857 -0.13(-4.85%)
Apr 04, 2024 2.600 2.760 2.600 2.680 171,837 +0.09(+3.47%)
Apr 03, 2024 2.520 2.610 2.515 2.590 100,836 +0.05(+1.97%)
Apr 02, 2024 2.490 2.550 2.490 2.540 96,987 -0.01(-0.39%)
Apr 01, 2024 2.500 2.560 2.500 2.550 97,863 +0.04(+1.59%)
Mar 28, 2024 2.510 2.580 2.490 2.510 268,231 +0.00(+0.00%)
Mar 27, 2024 2.500 2.530 2.480 2.510 150,624 -0.01(-0.40%)
Mar 26, 2024 2.570 2.588 2.510 2.520 113,686 +0.02(+0.80%)
Mar 25, 2024 2.510 2.530 2.480 2.500 85,151 -0.02(-0.79%)
Mar 22, 2024 2.510 2.548 2.480 2.520 162,363 +0.01(+0.40%)
Mar 21, 2024 2.530 2.532 2.490 2.510 91,482 -0.02(-0.79%)
Mar 20, 2024 2.500 2.540 2.480 2.530 141,411 +0.01(+0.40%)
Mar 19, 2024 2.500 2.530 2.480 2.520 92,695 -0.01(-0.40%)
Mar 18, 2024 2.510 2.540 2.480 2.530 187,682 +0.01(+0.40%)
Mar 15, 2024 2.500 2.540 2.500 2.520 123,248 +0.00(+0.00%)
Mar 14, 2024 2.540 2.560 2.500 2.520 155,224 -0.05(-1.95%)
Mar 13, 2024 2.650 2.690 2.570 2.570 96,289 -0.08(-3.02%)
Mar 12, 2024 2.630 2.700 2.620 2.650 135,250 +0.03(+1.15%)
Mar 11, 2024 2.610 2.660 2.590 2.620 113,501 -0.01(-0.38%)
Mar 08, 2024 2.660 2.700 2.595 2.630 172,329 -0.02(-0.75%)
Mar 07, 2024 2.710 2.710 2.620 2.650 181,160 -0.06(-2.21%)
Mar 06, 2024 2.740 2.776 2.680 2.710 131,474 +0.03(+1.12%)
Mar 05, 2024 2.700 2.710 2.620 2.680 187,404 -0.03(-1.11%)
Mar 04, 2024 2.690 2.790 2.685 2.710 231,271 -0.04(-1.45%)
Mar 01, 2024 2.750 2.790 2.640 2.750 266,833 +0.13(+4.96%)
Feb 29, 2024 2.990 2.990 2.620 2.620 1,077,560 -0.38(-12.67%)
Feb 28, 2024 3.290 3.290 2.924 3.000 602,414 -0.27(-8.26%)
Feb 27, 2024 2.850 3.290 2.850 3.270 945,022 +0.52(+18.91%)
Feb 26, 2024 2.750 2.800 2.745 2.750 190,873 +0.00(+0.00%)
Feb 23, 2024 2.740 2.790 2.720 2.750 96,326 +0.01(+0.36%)
Feb 22, 2024 2.760 2.780 2.718 2.740 226,502 +0.00(+0.00%)
Feb 21, 2024 2.750 2.790 2.730 2.740 142,449 +0.01(+0.37%)
Feb 20, 2024 2.850 2.850 2.720 2.730 141,990 -0.14(-4.88%)
Feb 16, 2024 2.850 2.910 2.820 2.870 97,667 +0.01(+0.35%)
Feb 15, 2024 2.760 2.875 2.740 2.860 125,186 +0.12(+4.38%)
Feb 14, 2024 2.750 2.899 2.715 2.740 166,714 +0.01(+0.37%)
Feb 13, 2024 2.800 2.840 2.725 2.730 67,038 -0.12(-4.21%)
Feb 12, 2024 2.790 2.950 2.790 2.850 116,425 -0.02(-0.70%)
Feb 09, 2024 2.890 2.910 2.860 2.870 87,274 -0.01(-0.35%)
Feb 08, 2024 2.900 2.995 2.880 2.880 84,363 -0.03(-1.03%)
Feb 07, 2024 2.980 3.045 2.910 2.910 101,762 -0.09(-3.00%)
Feb 06, 2024 2.940 3.045 2.905 3.000 210,329 +0.08(+2.74%)
Feb 05, 2024 2.950 2.950 2.850 2.920 147,101 -0.02(-0.68%)
Feb 02, 2024 2.890 2.960 2.860 2.940 554,882 +0.02(+0.68%)
Feb 01, 2024 2.810 2.960 2.795 2.920 407,656 +0.12(+4.29%)
Jan 31, 2024 2.720 2.880 2.720 2.800 237,272 +0.04(+1.45%)
Jan 30, 2024 2.750 2.770 2.740 2.760 156,461 -0.03(-1.08%)
Jan 29, 2024 2.720 2.800 2.680 2.790 136,113 +0.06(+2.20%)
Jan 26, 2024 2.680 2.790 2.610 2.730 246,515 -0.04(-1.44%)
Jan 25, 2024 2.750 2.828 2.725 2.770 340,484 -0.01(-0.36%)
Jan 24, 2024 2.670 2.815 2.670 2.780 762,001 +0.13(+4.91%)
Jan 23, 2024 2.610 2.725 2.610 2.650 232,136 +0.09(+3.52%)
Jan 22, 2024 2.530 2.640 2.530 2.560 283,321 -0.05(-1.92%)
Jan 19, 2024 2.590 2.635 2.565 2.610 190,868 +0.01(+0.38%)
Jan 18, 2024 2.620 2.650 2.590 2.600 147,219 -0.01(-0.38%)
Jan 17, 2024 2.560 2.625 2.560 2.610 171,976 -0.01(-0.38%)
Jan 16, 2024 2.700 2.690 2.590 2.620 332,861 -0.11(-4.03%)
Jan 12, 2024 2.750 2.880 2.710 2.730 219,511 -0.02(-0.73%)
Jan 11, 2024 2.580 2.840 2.575 2.750 1,844,502 +0.19(+7.42%)
Jan 10, 2024 2.410 2.570 2.410 2.560 789,682 +0.13(+5.35%)
Jan 09, 2024 2.440 2.450 2.400 2.430 370,421 -0.02(-0.82%)
Jan 08, 2024 2.450 2.484 2.400 2.450 540,930 -0.01(-0.41%)
Jan 05, 2024 2.470 2.525 2.460 2.460 216,883 -0.03(-1.20%)
Jan 04, 2024 2.490 2.530 2.471 2.490 199,574 -0.02(-0.80%)
Jan 03, 2024 2.540 2.560 2.470 2.510 155,391 +0.01(+0.40%)
Jan 02, 2024 2.550 2.600 2.500 2.500 291,751 -0.13(-4.94%)
Dec 29, 2023 2.600 2.665 2.600 2.630 227,434 +0.01(+0.38%)
Dec 28, 2023 2.570 2.650 2.570 2.620 138,370 +0.06(+2.34%)
Dec 27, 2023 2.610 2.631 2.560 2.560 172,453 -0.02(-0.78%)
Dec 26, 2023 2.610 2.680 2.580 2.580 73,721 -0.04(-1.53%)
Dec 22, 2023 2.630 2.680 2.581 2.620 245,902 -0.08(-2.96%)
Dec 21, 2023 2.650 2.740 2.630 2.700 206,056 +0.09(+3.45%)
Dec 20, 2023 2.750 2.750 2.610 2.610 186,145 -0.16(-5.78%)
Dec 19, 2023 2.790 2.870 2.720 2.770 260,516 -0.03(-1.07%)
Dec 18, 2023 2.670 2.889 2.657 2.800 755,392 +0.15(+5.66%)
Dec 15, 2023 2.530 2.770 2.520 2.650 1,000,725 +0.12(+4.74%)
Dec 14, 2023 2.620 2.680 2.520 2.530 329,198 -0.06(-2.32%)
Dec 13, 2023 2.500 2.600 2.490 2.590 457,817 +0.08(+3.19%)
Dec 12, 2023 2.640 2.640 2.510 2.510 214,991 -0.12(-4.56%)
Dec 11, 2023 2.640 2.655 2.600 2.630 209,056 -0.01(-0.38%)
Dec 08, 2023 2.550 2.700 2.550 2.640 223,666 +0.00(+0.00%)
Dec 07, 2023 2.600 2.675 2.560 2.640 207,911 +0.04(+1.54%)
Dec 06, 2023 2.590 2.750 2.590 2.600 288,708 -0.07(-2.62%)
Dec 05, 2023 2.650 2.720 2.605 2.670 213,496 -0.03(-1.11%)
Dec 04, 2023 2.590 2.720 2.590 2.700 251,430 -0.01(-0.37%)
Dec 01, 2023 2.510 2.710 2.510 2.710 456,499 +0.20(+7.97%)
Nov 30, 2023 2.640 2.640 2.500 2.510 2,821,659 -0.12(-4.56%)
Nov 29, 2023 2.670 2.740 2.600 2.630 439,105 -0.06(-2.23%)
Nov 28, 2023 2.720 2.770 2.670 2.690 394,179 -0.03(-1.10%)
Nov 27, 2023 2.820 2.890 2.710 2.720 376,531 -0.16(-5.56%)
Nov 24, 2023 2.790 2.958 2.780 2.880 173,043 +0.07(+2.49%)
Nov 22, 2023 2.950 2.970 2.770 2.810 633,799 -0.27(-8.77%)
Nov 21, 2023 3.100 3.221 3.050 3.080 222,792 -0.08(-2.53%)
Nov 20, 2023 3.150 3.240 3.050 3.160 288,485 +0.01(+0.32%)
Nov 17, 2023 3.000 3.190 2.970 3.150 302,770 +0.16(+5.35%)
Nov 16, 2023 3.000 3.070 2.925 2.990 312,884 -0.15(-4.78%)
Nov 15, 2023 3.270 3.270 3.125 3.140 471,909 -0.11(-3.38%)
Nov 14, 2023 3.230 3.315 3.156 3.250 203,882 +0.00(+0.00%)
Nov 13, 2023 3.250 3.310 3.230 3.250 145,720 +0.01(+0.31%)
Nov 10, 2023 3.110 3.240 2.982 3.240 170,438 +0.09(+2.86%)
Nov 09, 2023 3.300 3.340 3.120 3.150 296,690 -0.15(-4.55%)
Nov 08, 2023 3.090 3.345 3.075 3.300 380,601 +0.22(+7.14%)
Nov 07, 2023 3.080 3.170 3.020 3.080 245,529 +0.00(+0.00%)
Nov 06, 2023 3.070 3.080 2.995 3.080 161,493 +0.07(+2.33%)
Nov 03, 2023 3.000 3.050 2.985 3.010 372,747 +0.04(+1.35%)
Nov 02, 2023 2.920 3.027 2.920 2.970 234,214 +0.02(+0.68%)
Nov 01, 2023 2.920 3.050 2.850 2.950 495,566 +0.01(+0.34%)
Oct 31, 2023 2.920 3.020 2.895 2.940 294,695 -0.01(-0.34%)
Oct 30, 2023 3.050 3.050 2.900 2.950 335,303 -0.01(-0.34%)
Oct 27, 2023 2.940 3.040 2.940 2.960 285,408 +0.07(+2.42%)
Oct 26, 2023 2.750 2.985 2.680 2.890 308,519 +0.11(+3.96%)
Oct 25, 2023 2.810 2.985 2.780 2.780 203,574 -0.10(-3.47%)
Oct 24, 2023 2.910 3.010 2.830 2.880 381,757 -0.03(-1.03%)
Oct 23, 2023 2.860 2.975 2.801 2.910 233,097 +0.04(+1.39%)
Oct 20, 2023 2.890 2.990 2.840 2.870 216,678 -0.04(-1.37%)
Oct 19, 2023 2.840 3.030 2.820 2.910 314,623 +0.03(+1.04%)
Oct 18, 2023 2.920 2.930 2.850 2.880 355,170 -0.03(-1.03%)
Oct 17, 2023 2.660 2.945 2.660 2.910 297,593 +0.21(+7.78%)
Oct 16, 2023 2.580 2.740 2.580 2.700 221,538 +0.09(+3.45%)
Oct 13, 2023 2.640 2.705 2.590 2.610 220,437 -0.06(-2.25%)
Oct 12, 2023 2.730 2.785 2.630 2.670 238,179 -0.06(-2.20%)
Oct 11, 2023 2.720 2.770 2.705 2.730 182,289 +0.01(+0.37%)
Oct 10, 2023 2.550 2.790 2.540 2.720 378,701 +0.18(+7.09%)
Oct 09, 2023 2.470 2.540 2.470 2.540 192,940 +0.05(+2.01%)
Oct 06, 2023 2.450 2.545 2.450 2.490 224,977 +0.02(+0.81%)
Oct 05, 2023 2.450 2.500 2.400 2.470 194,044 +0.00(+0.00%)
Oct 04, 2023 2.380 2.480 2.380 2.470 175,777 +0.09(+3.78%)
Oct 03, 2023 2.420 2.550 2.370 2.380 426,053 -0.11(-4.42%)
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.