Canada markets closed

Agora, Inc. (API)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.97+1.11 (+2.65%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202143.9545.0042.3842.9742.97608,800
May 06, 202144.6144.9640.7241.8641.861,195,100
May 05, 202147.0047.3544.8045.4945.49558,500
May 04, 202147.9248.2445.4946.2146.211,055,400
May 03, 202148.7650.1448.0048.7148.71570,900
Apr. 30, 202150.5051.4248.5248.6148.61681,200
Apr. 29, 202155.0155.1050.5050.8250.821,136,600
Apr. 28, 202154.6655.7153.3854.5454.54816,700
Apr. 27, 202159.0060.8654.8755.3655.361,078,100
Apr. 26, 202159.5959.8357.0759.3759.37632,400
Apr. 23, 202157.8561.2957.5459.8059.80440,100
Apr. 22, 202156.8961.4156.7257.8457.84599,800
Apr. 21, 202153.9557.2852.9556.8956.89339,300
Apr. 20, 202154.9456.0052.5354.3054.30554,300
Apr. 19, 202156.5556.9554.4255.2255.22495,200
Apr. 16, 202156.9457.6654.2856.7356.73429,800
Apr. 15, 202156.3157.7354.0756.6556.65993,300
Apr. 14, 202155.5059.3555.2855.8755.87648,000
Apr. 13, 202153.6458.8553.6455.5255.52714,800
Apr. 12, 202155.3355.9953.5055.0655.06430,200
Apr. 09, 202156.0056.9754.3056.4956.49500,300
Apr. 08, 202154.6157.3153.8056.8756.871,011,100
Apr. 07, 202154.8554.9652.4453.1953.19878,700
Apr. 06, 202151.2655.7050.6054.3054.30619,200
Apr. 05, 202154.2054.8251.2351.4551.45484,600
Apr. 01, 202152.7054.3352.1153.7253.72890,300
Mar. 31, 202152.0052.0049.8450.2750.271,153,000
Mar. 30, 202145.7250.9345.1050.6150.611,304,500
Mar. 29, 202150.6951.1745.6846.2746.271,413,100
Mar. 26, 202152.9954.9947.8151.4051.401,050,500
Mar. 25, 202151.2754.5850.7653.2153.21726,800
Mar. 24, 202159.3959.9851.6052.4452.443,556,100
Mar. 23, 202159.1260.3058.1760.0960.09841,000
Mar. 22, 202158.3560.9657.9859.1659.16531,300
Mar. 19, 202156.3858.4655.6557.6957.69632,200
Mar. 18, 202158.2059.0055.8956.4356.43877,500
Mar. 17, 202160.0060.8357.8459.6359.631,189,600
Mar. 16, 202166.0767.6860.0362.3262.321,300,900
Mar. 15, 202165.3368.0063.3867.4367.43743,800
Mar. 12, 202162.2666.2160.4065.3965.39924,700
Mar. 11, 202162.5265.8061.0063.7863.781,141,100
Mar. 10, 202161.9963.3157.7659.0359.03855,300
Mar. 09, 202156.0261.3955.4959.6059.601,285,700
Mar. 08, 202155.4258.6451.8752.3752.371,183,900
Mar. 05, 202160.8061.3250.7157.6457.641,942,500
Mar. 04, 202160.0062.2955.1359.8059.802,387,000
Mar. 03, 202161.9965.2360.7061.6461.642,480,600
Mar. 02, 202166.8967.5760.1160.7060.701,317,400
Mar. 01, 202163.3173.0063.1465.9365.932,094,800
Feb. 26, 202163.7564.9057.2760.8760.872,165,400
Feb. 25, 202168.0071.0061.2262.9862.982,651,600
Feb. 24, 202171.9775.4469.1069.9269.922,051,800
Feb. 23, 202168.0176.4463.6473.2373.233,957,600
Feb. 22, 202191.0491.5478.0178.9578.952,810,600
Feb. 19, 202196.0099.4093.8498.0898.081,792,900
Feb. 18, 202192.0894.8090.0092.5492.541,493,400
Feb. 17, 202197.24100.0494.4398.6298.621,271,900
Feb. 16, 2021111.50114.9699.52102.06102.061,524,200
Feb. 12, 202195.78107.4995.53106.14106.141,188,500
Feb. 11, 202191.7398.6090.6097.8697.861,149,900
Feb. 10, 2021100.00100.0584.1993.4793.472,405,500
Feb. 09, 202199.14101.8192.3598.4998.492,388,400
Feb. 08, 2021103.00108.9896.5998.7298.723,638,700
Feb. 05, 202187.1999.1384.4099.0099.002,690,000
Feb. 04, 202193.4994.0081.8088.1788.172,744,600
Feb. 03, 202178.0091.5376.7190.7790.773,373,000
Feb. 02, 202180.0083.6173.0974.8774.873,397,300
Feb. 01, 202172.0881.4868.0173.6073.608,262,600
Jan. 29, 202155.0058.7954.5056.4956.491,167,900
Jan. 28, 202156.2460.9455.0055.0355.031,402,300
Jan. 27, 202154.0059.4050.5254.2254.222,528,600
Jan. 26, 202149.5256.3247.5555.1155.113,441,400
Jan. 25, 202149.7051.6245.4047.2847.282,879,300
Jan. 22, 202145.6647.1744.3046.3846.381,591,300
Jan. 21, 202144.8049.9744.1245.8945.892,766,800
Jan. 20, 202140.0046.4239.4046.2246.224,466,700
Jan. 19, 202138.9339.7537.6039.0739.071,590,400
Jan. 15, 202139.2839.5137.0837.1437.141,094,300
Jan. 14, 202140.0240.6938.9539.0839.08628,500
Jan. 13, 202141.1741.1739.6039.7139.711,049,200
Jan. 12, 202143.0043.0439.3239.9039.901,419,500
Jan. 11, 202143.0543.7542.1542.6642.661,332,800
Jan. 08, 202142.9344.6642.1043.6243.621,077,400
Jan. 07, 202143.0044.5842.0243.0143.011,321,100
Jan. 06, 202141.7845.0040.7743.5243.521,905,300
Jan. 05, 202139.7443.7338.8242.0942.091,721,100
Jan. 04, 202139.3840.0638.5939.7839.781,028,400
Dec. 31, 202040.0440.0438.8039.5639.56675,800
Dec. 30, 202039.4940.1838.9439.0639.06311,000
Dec. 29, 202039.8140.2738.2738.8638.86821,500
Dec. 28, 202042.8042.9539.5339.9339.931,235,100
Dec. 24, 202040.0043.0039.4542.4242.421,299,800
Dec. 23, 202043.0244.1939.2239.9639.962,655,500
Dec. 22, 202043.9745.1843.1544.3844.38850,200
Dec. 21, 202044.4545.2543.4043.9743.97934,800
Dec. 18, 202046.0046.1044.2245.7745.771,081,600
Dec. 17, 202043.4046.0843.0646.0846.08783,100
Dec. 16, 202044.4144.5842.5043.4543.45746,800
Dec. 15, 202045.0045.2342.3044.7744.77828,500
Dec. 14, 202046.3747.0844.4144.9644.96662,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...