Skip to main content

Agora Inc Ads (NQ: API )

5.520 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 5.500 5.950 5.310 5.520 1,523,646 -0.01(-0.18%)
Dec 03, 2024 5.000 5.780 4.940 5.530 2,247,590 +0.47(+9.29%)
Dec 02, 2024 5.350 5.898 4.860 5.060 5,143,913 -0.10(-1.94%)
Nov 29, 2024 6.020 6.060 5.040 5.160 4,118,268 -1.19(-18.74%)
Nov 27, 2024 4.830 6.490 4.820 6.350 7,581,053 +1.61(+33.97%)
Nov 26, 2024 4.350 5.000 4.270 4.740 1,818,387 -0.02(-0.42%)
Nov 25, 2024 4.570 5.080 4.420 4.760 2,994,325 +0.27(+6.01%)
Nov 22, 2024 4.420 4.560 4.360 4.490 514,407 -0.07(-1.54%)
Nov 21, 2024 4.530 4.790 4.360 4.560 841,129 +0.18(+4.11%)
Nov 20, 2024 4.160 4.640 4.160 4.380 813,600 +0.28(+6.83%)
Nov 19, 2024 4.070 4.280 4.065 4.100 487,681 +0.03(+0.74%)
Nov 18, 2024 4.480 4.740 3.970 4.070 1,157,394 -0.32(-7.29%)
Nov 15, 2024 4.260 4.710 4.190 4.390 1,350,519 +0.20(+4.77%)
Nov 14, 2024 4.110 4.511 4.110 4.190 994,698 +0.02(+0.48%)
Nov 13, 2024 4.370 4.500 4.110 4.170 822,488 +0.12(+2.96%)
Nov 12, 2024 4.870 4.890 4.000 4.050 1,515,888 -0.97(-19.32%)
Nov 11, 2024 5.200 5.220 4.030 5.020 4,965,864 -0.33(-6.17%)
Nov 08, 2024 3.620 5.470 3.620 5.350 6,969,014 +1.57(+41.53%)
Nov 07, 2024 3.440 3.815 3.440 3.780 2,817,677 +0.68(+21.94%)
Nov 06, 2024 3.150 3.400 3.060 3.100 1,451,031 -0.17(-5.20%)
Nov 05, 2024 2.820 3.390 2.790 3.270 2,129,304 +0.53(+19.34%)
Nov 04, 2024 2.800 2.930 2.720 2.740 750,789 -0.06(-2.14%)
Nov 01, 2024 2.830 2.870 2.750 2.800 175,895 -0.02(-0.71%)
Oct 31, 2024 2.880 2.960 2.775 2.820 273,202 -0.06(-2.08%)
Oct 30, 2024 2.880 3.000 2.855 2.880 339,403 -0.06(-2.04%)
Oct 29, 2024 3.070 3.070 2.875 2.940 504,993 -0.04(-1.34%)
Oct 28, 2024 2.850 3.050 2.760 2.980 1,107,517 +0.17(+6.05%)
Oct 25, 2024 2.680 2.955 2.650 2.810 949,538 +0.16(+6.04%)
Oct 24, 2024 2.640 2.695 2.620 2.650 345,415 -0.02(-0.75%)
Oct 23, 2024 2.850 2.857 2.620 2.670 679,869 -0.16(-5.65%)
Oct 22, 2024 2.800 3.030 2.750 2.830 1,398,536 -0.03(-1.05%)
Oct 21, 2024 2.820 2.870 2.715 2.860 808,729 +0.03(+1.06%)
Oct 18, 2024 2.910 2.940 2.795 2.830 1,029,253 +0.12(+4.43%)
Oct 17, 2024 2.780 2.820 2.630 2.710 1,107,096 -0.14(-4.91%)
Oct 16, 2024 2.810 2.870 2.730 2.850 1,055,478 +0.06(+2.15%)
Oct 15, 2024 2.820 2.940 2.730 2.790 886,420 -0.14(-4.78%)
Oct 14, 2024 3.180 3.210 2.920 2.930 1,125,317 -0.33(-10.12%)
Oct 11, 2024 3.070 3.360 3.030 3.260 1,154,860 +0.03(+0.93%)
Oct 10, 2024 3.330 3.360 3.015 3.230 2,181,803 +0.12(+3.86%)
Oct 09, 2024 3.630 3.695 3.010 3.110 2,589,193 -0.66(-17.51%)
Oct 08, 2024 3.670 4.030 3.660 3.770 2,030,021 -0.30(-7.37%)
Oct 07, 2024 4.730 4.780 3.920 4.070 3,229,457 -0.64(-13.59%)
Oct 04, 2024 5.300 5.300 4.690 4.710 4,130,274 -0.24(-4.85%)
Oct 03, 2024 4.910 5.290 4.310 4.950 6,309,241 +0.01(+0.20%)
Oct 02, 2024 6.030 6.430 3.950 4.940 81,568,232 +2.19(+79.64%)
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.