U.S. markets close in 39 minutes

Agora, Inc. (API)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
3.2850+0.0550 (+1.70%)
A partir del 03:20PM EDT. Mercado abierto.
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 20243.06003.36003.03003.28503.28501,032,020
10 oct 20243.33003.36003.01503.23003.23002,182,200
09 oct 20243.63003.69503.01003.11003.11002,589,900
08 oct 20243.67004.03003.66003.77003.77002,034,400
07 oct 20244.73004.78003.92004.07004.07003,232,900
04 oct 20245.30005.30004.69004.71004.71004,104,200
03 oct 20244.91005.29004.31004.95004.95006,339,300
02 oct 20246.03006.43003.95004.94004.940081,673,400
01 oct 20242.39002.75002.39002.75002.7500318,300
30 sept 20242.53002.68002.39002.41002.4100909,700
27 sept 20242.39002.43002.37002.41002.4100444,900
26 sept 20242.29002.39002.21002.36002.3600395,200
25 sept 20242.06002.19002.06002.16002.1600127,900
24 sept 20242.04002.12502.02002.07002.0700244,900
23 sept 20241.97002.02001.97001.99001.9900164,300
20 sept 20241.98002.04001.97001.97001.9700200,900
19 sept 20241.97002.00001.97001.97001.970099,800
18 sept 20242.00002.00001.97001.99001.990079,600
17 sept 20241.99002.01001.95001.98501.985060,100
16 sept 20241.99002.00001.95001.98001.980050,500
13 sept 20241.99002.00001.96001.98001.980076,300
12 sept 20241.98002.01001.93001.99001.990068,500
11 sept 20241.91002.00001.91001.97001.970074,900
10 sept 20241.95002.00201.87301.99001.990056,100
09 sept 20241.86202.00001.86201.95001.9500104,900
06 sept 20241.91001.95001.82701.90001.900091,200
05 sept 20241.83001.93501.79601.91001.9100144,300
04 sept 20241.83001.92201.78001.83001.8300383,400
03 sept 20241.87001.94001.81001.84001.8400261,500
30 ago 20241.96002.05001.78001.90001.9000375,300
29 ago 20241.91002.00001.88801.97001.9700108,400
28 ago 20242.00002.00001.85001.89001.8900193,200
27 ago 20242.09002.15002.05002.08002.080062,400
26 ago 20242.11002.14002.01402.09002.0900127,400
23 ago 20242.14002.14001.65402.11002.1100298,600
22 ago 20242.20002.26002.12002.14002.1400135,100
21 ago 20242.18002.31002.18002.29002.2900120,000
20 ago 20242.18002.30002.14002.18002.1800160,700
19 ago 20242.30002.37002.22002.34002.3400449,200
16 ago 20242.28002.31002.19002.28002.280065,000
15 ago 20242.26002.33002.26002.29002.290068,600
14 ago 20242.32002.33502.25002.26002.260040,500
13 ago 20242.28002.40002.27502.31002.310060,900
12 ago 20242.32002.40002.28002.30002.300082,100
09 ago 20242.17002.36002.17002.33002.3300150,000
08 ago 20242.23002.30502.18002.19002.190075,100
07 ago 20242.20002.49002.20002.20002.200082,400
06 ago 20242.09002.27002.09002.23002.230091,300
05 ago 20242.20002.29002.06002.06002.0600260,300
02 ago 20242.20002.39002.20002.29002.2900133,100
01 ago 20242.46002.50002.33002.36002.3600135,600
31 jul 20242.50002.54502.48002.50002.5000105,100
30 jul 20242.49002.52302.47002.50002.500071,200
29 jul 20242.50002.53502.47002.49002.490067,400
26 jul 20242.52002.56002.48002.49002.490082,600
25 jul 20242.47002.59002.45002.48002.480076,600
24 jul 20242.47002.58002.47002.49002.490088,200
23 jul 20242.51002.59002.49002.51002.510075,200
22 jul 20242.52002.60002.49002.52002.520088,900
19 jul 20242.45002.58002.43002.49002.4900101,200
18 jul 20242.50002.54502.42002.45002.4500145,600
17 jul 20242.50002.54002.48002.51002.510096,300
16 jul 20242.44002.58502.42002.54002.540095,500
15 jul 20242.54002.55002.42002.44002.440084,300
12 jul 20242.56002.60002.52502.55002.5500136,600
11 jul 20242.41002.52002.40002.50002.5000361,500
10 jul 20242.39002.44002.34002.39002.3900100,300
09 jul 20242.32002.53002.32002.41002.4100188,100
08 jul 20242.30002.40002.28502.32002.3200111,600
05 jul 20242.33002.39002.32002.32002.3200131,000
03 jul 20242.18002.37002.18002.35002.3500164,600
02 jul 20242.16002.19002.03002.18002.1800298,000
01 jul 20242.12002.21002.05002.17002.1700162,700
28 jun 20242.20002.22002.12002.12002.1200177,400
27 jun 20242.16002.22002.16002.19002.1900137,600
26 jun 20242.21002.23002.18502.22002.2200128,900
25 jun 20242.27002.29002.21002.21002.2100134,400
24 jun 20242.29002.30002.28002.28002.2800132,400
21 jun 20242.28002.32002.28002.29002.290099,900
20 jun 20242.34002.36802.29002.32002.3200150,500
18 jun 20242.38002.38502.32002.34002.3400148,300
17 jun 20242.40002.40202.37002.37002.3700107,300
14 jun 20242.40002.41002.38002.39002.3900161,900
13 jun 20242.44002.46002.40002.40002.4000126,100
12 jun 20242.52002.52002.42002.44002.4400111,400
11 jun 20242.54002.55002.49002.51002.510073,500
10 jun 20242.49002.60002.46002.54002.5400143,700
07 jun 20242.52002.57402.47002.48002.480066,900
06 jun 20242.49002.56202.47002.55002.550081,900
05 jun 20242.48002.51002.45002.48002.4800200,900
04 jun 20242.40002.48002.39002.45002.4500131,100
03 jun 20242.46002.46002.38002.39002.3900198,400
31 may 20242.48002.49002.45002.46002.4600102,500
30 may 20242.46002.50002.45002.48002.4800128,700
29 may 20242.46002.53002.44002.48002.4800120,800
28 may 20242.59002.60102.46002.51002.5100272,200
24 may 20242.55002.71002.52002.58002.580098,700
23 may 20242.85002.85002.51002.53002.5300341,800
22 may 20242.92002.96002.80002.85002.8500180,500
21 may 20242.86003.02002.83002.92002.9200177,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...