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

Agora Inc Ads (NQ: API )

5.350 +1.570 (+41.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
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.