U.S. markets closed

Agora, Inc. (API)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
2.3400-0.0300 (-1.27%)
Al cierre: 04:00PM EDT
2.3000 -0.04 (-1.71%)
Fuera de horario: 07:10PM EDT
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
20 may 20242.92002.95002.85002.87002.870073,600
17 may 20242.95003.01002.91002.92002.9200542,700
16 may 20242.72002.97002.72002.95002.9500235,600
15 may 20242.77002.77002.72002.72002.720068,200
14 may 20242.71002.76002.71002.74002.740063,000
13 may 20242.72002.84002.69002.72002.7200146,800
10 may 20242.73002.80002.71002.76002.7600125,000
09 may 20242.71002.74002.66002.72002.720088,200
08 may 20242.75002.79002.68502.72002.7200195,300
07 may 20242.75002.80002.74502.76002.7600104,000
06 may 20242.62002.85002.59002.75002.7500484,800
03 may 20242.57002.60002.49502.59002.5900337,700
02 may 20242.59002.63002.51002.56002.5600188,500
01 may 20242.47002.54002.47002.52002.520062,500
30 abr 20242.47002.51002.47002.49002.490068,800
29 abr 20242.53002.57002.48602.54002.540099,300
26 abr 20242.50002.54502.47002.52002.520096,100
25 abr 20242.47002.54002.47002.50002.500072,100
24 abr 20242.53002.53002.47502.49002.490065,000
23 abr 20242.42002.53002.42002.49002.490088,900
22 abr 20242.40002.48002.39002.45002.450090,000
19 abr 20242.39002.42502.34402.40002.4000132,100
18 abr 20242.41002.46002.39002.43002.430093,700
17 abr 20242.38002.43002.37002.41002.410094,400
16 abr 20242.37002.38002.31502.36002.3600119,500
15 abr 20242.46002.46502.35502.37002.3700184,600
12 abr 20242.51002.54502.43002.44002.4400163,200
11 abr 20242.52002.55502.48002.50002.5000114,100
10 abr 20242.52002.52002.48502.50002.500058,200
09 abr 20242.48002.54002.48002.52002.5200104,900
08 abr 20242.56002.61002.49002.50002.5000161,000
05 abr 20242.67002.68402.55002.55002.5500136,800
04 abr 20242.60002.76002.60002.68002.6800171,800
03 abr 20242.52002.61002.51502.59002.5900100,800
02 abr 20242.49002.55002.49002.54002.540097,000
01 abr 20242.50002.56002.50002.55002.550097,900
28 mar 20242.51002.58002.49002.51002.5100268,200
27 mar 20242.50002.53002.48002.51002.5100150,600
26 mar 20242.57002.58802.51002.52002.5200114,100
25 mar 20242.51002.53002.48002.50002.500085,100
22 mar 20242.51002.54802.48002.52002.5200162,400
21 mar 20242.53002.53202.49002.51002.510091,500
20 mar 20242.50002.54002.48002.53002.5300141,400
19 mar 20242.50002.53002.48002.52002.520092,700
18 mar 20242.51002.54002.48002.53002.5300187,700
15 mar 20242.50002.54002.50002.52002.5200123,200
14 mar 20242.54002.56002.50002.52002.5200155,200
13 mar 20242.65002.69002.57002.57002.570096,300
12 mar 20242.63002.70002.62002.65002.6500135,300
11 mar 20242.61002.66002.59002.62002.6200113,400
08 mar 20242.66002.70002.59502.63002.6300172,300
07 mar 20242.71002.71002.62002.65002.6500181,200
06 mar 20242.74002.77702.68002.71002.7100131,500
05 mar 20242.70002.71002.62002.68002.6800187,700
04 mar 20242.69002.79002.68502.71002.7100231,500
01 mar 20242.75002.79002.64002.75002.7500266,800
29 feb 20242.99002.99002.62002.62002.62001,079,100
28 feb 20243.29003.29002.92403.00003.0000602,700
27 feb 20242.85003.29002.85003.27003.2700952,400
26 feb 20242.75002.80002.74502.75002.7500192,500
23 feb 20242.74002.79002.72002.75002.750096,200
22 feb 20242.76002.78002.71802.74002.7400227,100
21 feb 20242.75002.79002.73002.74002.7400142,400
20 feb 20242.85002.85002.72002.73002.7300142,000
16 feb 20242.85002.91002.82002.87002.870097,700
15 feb 20242.76002.87502.74002.86002.8600125,200
14 feb 20242.75002.89902.71502.74002.7400166,700
13 feb 20242.80002.84002.72502.73002.730067,000
12 feb 20242.79002.95002.79002.85002.8500116,400
09 feb 20242.89002.91002.86002.87002.870087,300
08 feb 20242.90002.99502.88002.88002.880084,400
07 feb 20242.98003.04502.91002.91002.9100101,800
06 feb 20242.94003.04502.90503.00003.0000210,300
05 feb 20242.95002.95002.85002.92002.9200147,100
02 feb 20242.89002.96002.86002.94002.9400554,900
01 feb 20242.81002.96002.79502.92002.9200407,700
31 ene 20242.72002.88002.72002.80002.8000237,300
30 ene 20242.75002.77002.74002.76002.7600156,500
29 ene 20242.72002.80002.68002.79002.7900136,100
26 ene 20242.68002.79002.61002.73002.7300246,500
*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...