U.S. markets closed

Agora, Inc. (API)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.7500+0.0100 (+0.36%)
Al cierre: 04:00PM EST
2.7800 +0.03 (+1.09%)
Fuera de horario: 07:40PM EST
Periodo de tiempo:
23 feb 2023 - 23 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 20242.74002.78002.72002.75002.750096,226
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
25 ene 20242.75002.82802.72502.77002.7700340,500
24 ene 20242.67002.81502.67002.78002.7800762,000
23 ene 20242.61002.72502.55002.65002.6500232,100
22 ene 20242.53002.64002.53002.56002.5600283,300
19 ene 20242.59002.63502.56502.61002.6100190,900
18 ene 20242.62002.65002.59002.60002.6000147,100
17 ene 20242.56002.62502.56002.61002.6100172,000
16 ene 20242.70002.70002.59002.62002.6200332,900
12 ene 20242.75002.88002.71002.73002.7300219,500
11 ene 20242.58002.84002.57502.75002.75001,844,500
10 ene 20242.41002.57002.41002.56002.5600789,700
09 ene 20242.44002.45002.40002.43002.4300370,400
08 ene 20242.45002.48402.40002.45002.4500540,900
05 ene 20242.47002.52502.46002.46002.4600216,900
04 ene 20242.49002.53002.47102.49002.4900199,600
03 ene 20242.54002.56002.47002.51002.5100155,400
02 ene 20242.55002.60002.50002.50002.5000291,800
29 dic 20232.60002.66502.60002.63002.6300227,400
28 dic 20232.57002.65002.57002.62002.6200138,400
27 dic 20232.61002.63102.56002.56002.5600172,500
26 dic 20232.61002.68002.58002.58002.580073,700
22 dic 20232.63002.68002.58102.62002.6200245,900
21 dic 20232.65002.74002.63002.70002.7000206,000
20 dic 20232.75002.75002.61002.61002.6100186,400
19 dic 20232.79002.87002.72102.77002.7700260,500
18 dic 20232.67002.88902.65702.80002.8000755,400
15 dic 20232.53002.77002.52002.65002.6500995,700
14 dic 20232.62002.68002.52002.53002.5300331,200
13 dic 20232.50002.60002.49002.59002.5900457,800
12 dic 20232.64002.64002.51002.51002.5100218,800
11 dic 20232.64002.65502.60002.63002.6300209,100
08 dic 20232.55002.70002.55002.64002.6400223,700
07 dic 20232.60002.67502.56002.64002.6400207,900
06 dic 20232.59002.75002.59002.60002.6000288,700
05 dic 20232.65002.72002.60502.67002.6700213,500
04 dic 20232.59002.72002.59002.70002.7000251,400
01 dic 20232.51002.71002.51002.71002.7100452,600
30 nov 20232.64002.64002.50002.51002.51002,821,900
29 nov 20232.67002.74002.60002.63002.6300440,300
28 nov 20232.72002.77002.67002.69002.6900394,200
27 nov 20232.82002.89002.71002.72002.7200376,400
24 nov 20232.79002.95802.78002.88002.8800173,000
22 nov 20232.95002.97002.77002.81002.8100633,700
21 nov 20233.10003.22103.05003.08003.0800223,300
20 nov 20233.15003.24003.05003.16003.1600288,500
17 nov 20233.00003.19002.97003.15003.1500302,800
16 nov 20233.00003.07002.92502.99002.9900312,900
15 nov 20233.27003.27003.12503.14003.1400471,900
14 nov 20233.23003.31503.15603.25003.2500203,900
13 nov 20233.25003.31003.23003.25003.2500145,700
10 nov 20233.11003.24002.98203.24003.2400170,400
09 nov 20233.30003.34003.12003.15003.1500296,700
08 nov 20233.09003.34503.07503.30003.3000380,600
07 nov 20233.08003.17003.02003.08003.0800245,500
06 nov 20233.07003.08002.99503.08003.0800161,500
03 nov 20233.00003.05002.98503.01003.0100372,700
02 nov 20232.92003.02702.92002.97002.9700234,200
01 nov 20232.92003.05002.85002.95002.9500495,400
31 oct 20232.92003.02002.89502.94002.9400294,700
30 oct 20233.05003.05002.90002.95002.9500335,300
27 oct 20232.94003.04002.94002.96002.9600285,400
26 oct 20232.75002.98502.68002.89002.8900308,500
25 oct 20232.81002.98502.78002.78002.7800203,600
24 oct 20232.91003.01002.83002.88002.8800381,800
23 oct 20232.86002.97502.80102.91002.9100233,100
20 oct 20232.89002.99002.84002.87002.8700216,700
19 oct 20232.84003.03002.82002.91002.9100314,600
18 oct 20232.92002.93002.85002.88002.8800355,200
17 oct 20232.66002.94502.66002.91002.9100297,600
16 oct 20232.58002.74002.57002.70002.7000221,500
13 oct 20232.64002.70502.59002.61002.6100219,900
12 oct 20232.73002.78502.63002.67002.6700238,100
11 oct 20232.72002.77002.70502.73002.7300182,100
10 oct 20232.55002.79002.54002.72002.7200378,700
09 oct 20232.47002.54002.47002.54002.5400192,900
06 oct 20232.45002.54502.45002.49002.4900225,000
05 oct 20232.45002.50002.40002.47002.4700194,000
04 oct 20232.38002.48002.38002.47002.4700175,800
03 oct 20232.42002.55002.37002.38002.3800426,000
02 oct 20232.43002.51002.39002.49002.4900438,800
*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...