Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Agora, Inc. (API)

Compare
4.0400
+0.0200
+(0.50%)
At close: April 1 at 4:00:00 PM EDT
3.9900
-0.05
(-1.24%)
After hours: April 1 at 4:07:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20253.98004.05003.82004.04004.0400807,400
Mar 31, 20254.15004.20003.97004.02004.0200723,600
Mar 28, 20254.51004.55004.30004.34004.3400432,500
Mar 27, 20254.64004.84004.52004.54004.5400262,900
Mar 26, 20254.65004.78804.54004.65004.6500265,700
Mar 25, 20254.55004.68004.55004.63004.6300254,600
Mar 24, 20254.79004.82004.63004.66004.6600530,200
Mar 21, 20254.87004.89504.52004.64004.64001,294,000
Mar 20, 20255.18005.18004.85504.93004.9300822,200
Mar 19, 20255.27005.36805.17005.31005.3100272,300
Mar 18, 20255.70005.71005.09005.25005.2500654,900
Mar 17, 20255.60005.70005.38005.60005.6000506,200
Mar 14, 20255.47005.71005.44005.70005.7000541,200
Mar 13, 20255.53005.62005.24505.26005.2600557,100
Mar 12, 20255.47005.62005.33005.57005.5700503,900
Mar 11, 20255.28005.68005.28005.37005.3700924,700
Mar 10, 20255.25005.45004.99005.13005.1300808,600
Mar 7, 20255.28005.39005.13005.37005.3700487,500
Mar 6, 20255.67005.67005.21505.23005.2300659,900
Mar 5, 20255.51005.56005.26005.55005.55001,099,500
Mar 4, 20255.00005.35005.00005.24005.2400698,000
Mar 3, 20255.53005.77505.02005.06005.06001,333,100
Feb 28, 20255.73005.81505.47005.66005.6600938,500
Feb 27, 20256.37006.80006.16006.19006.19001,822,800
Feb 26, 20256.10006.99005.93006.51006.51003,572,700
Feb 25, 20255.37005.98005.26005.91005.91001,277,400
Feb 24, 20256.10006.13005.51005.60005.60001,195,200
Feb 21, 20255.95006.37005.71006.16006.16001,909,800
Feb 20, 20256.02006.08005.51005.67005.67001,012,800
Feb 19, 20255.75005.85005.66005.74005.74001,003,000
Feb 18, 20256.00006.00005.39405.74005.74001,060,300
Feb 14, 20256.78006.89005.81005.97005.97002,227,300
Feb 13, 20256.17006.48005.95006.46006.4600749,000
Feb 12, 20256.12006.65006.02006.41006.41001,266,900
Feb 11, 20256.45006.51806.01006.06006.0600905,000
Feb 10, 20256.45006.73006.10006.65006.65001,897,900
Feb 7, 20256.18006.38505.98006.16006.1600927,900
Feb 6, 20256.17006.48005.82006.14006.14002,126,000
Feb 5, 20255.85005.97005.66005.79005.7900422,000
Feb 4, 20255.85006.26005.82505.94005.94001,703,100
Feb 3, 20255.24005.82005.14005.60005.6000764,900
Jan 31, 20255.99005.99005.36005.59005.59001,696,400
Jan 30, 20255.75006.09005.55206.05006.05001,621,300
Jan 29, 20255.33005.95005.20005.78005.78001,883,500
Jan 28, 20255.04005.28504.73005.23005.2300881,900
Jan 27, 20254.98005.05204.75004.83004.8300914,000
Jan 24, 20254.70005.35004.56005.24005.24001,906,700
Jan 23, 20254.69004.73004.48004.55004.5500290,500
Jan 22, 20254.89004.92004.61004.70004.7000391,200
Jan 21, 20254.81005.05004.52004.89004.8900670,400
Jan 17, 20254.77004.93004.67004.81004.81001,045,900
Jan 16, 20254.33004.78004.30004.67004.67002,101,300
Jan 15, 20253.85004.05003.85004.00004.0000504,300
Jan 14, 20253.82003.91003.73003.79003.7900465,200
Jan 13, 20253.83003.98403.70003.76003.7600379,300
Jan 10, 20253.94003.94003.54203.86003.8600654,400
Jan 8, 20254.15004.22003.65003.68003.68001,008,800
Jan 7, 20254.40004.59004.14004.19004.1900599,600
Jan 6, 20254.47004.57004.30004.35004.3500397,200
Jan 3, 20254.40004.62004.33004.43004.4300466,300
Jan 2, 20254.10004.44004.10004.37004.3700544,600
Dec 31, 20244.19004.22004.05004.16004.1600364,300
Dec 30, 20244.26004.27504.03004.20004.2000665,900
Dec 27, 20244.58004.59004.31004.40004.4000662,200
Dec 26, 20244.44004.63004.31004.55004.5500601,000
Dec 24, 20244.33004.50004.27004.36004.3600352,800
Dec 23, 20244.47004.47004.19004.34004.3400737,600
Dec 20, 20243.98004.60303.98004.55004.5500914,700
Dec 19, 20244.54004.57503.94003.96003.96002,456,100
Dec 18, 20244.62004.86004.51004.56004.56001,668,700
Dec 17, 20244.59004.68004.21004.53004.53001,803,900
Dec 16, 20244.91004.91004.40004.65004.65001,921,700
Dec 13, 20245.25005.32804.70004.81004.81002,401,900
Dec 12, 20245.10005.39005.02005.25005.2500970,000
Dec 11, 20245.30005.49004.92005.02005.02001,554,900
Dec 10, 20245.69005.94005.06005.10005.10002,141,300
Dec 9, 20246.51006.64005.88005.99005.99002,667,900
Dec 6, 20246.15006.35005.71006.16006.16002,099,800
Dec 5, 20245.79006.34805.50006.10006.10002,736,000
Dec 4, 20245.50005.95005.31005.52005.52001,533,100
Dec 3, 20245.00005.78004.94005.53005.53002,249,100
Dec 2, 20245.35005.89804.86005.06005.06005,145,300
Nov 29, 20246.02006.06005.04005.16005.16004,118,300
Nov 27, 20244.83006.49004.82006.35006.35007,581,000
Nov 26, 20244.35005.00004.27004.74004.74001,818,400
Nov 25, 20244.57005.08004.42004.76004.76003,074,200
Nov 22, 20244.42004.56004.36004.49004.4900514,400
Nov 21, 20244.53004.79004.36004.56004.5600841,100
Nov 20, 20244.16004.64004.16004.38004.3800814,600
Nov 19, 20244.07004.28004.06504.10004.1000487,700
Nov 18, 20244.48004.74003.97004.07004.07001,163,700
Nov 15, 20244.26004.71004.19004.39004.39001,347,700
Nov 14, 20244.11004.51104.11004.19004.1900994,600
Nov 13, 20244.37004.50004.11004.17004.1700822,500
Nov 12, 20244.87004.89004.00004.05004.05001,523,500
Nov 11, 20245.20005.22004.03005.02005.02004,965,800
Nov 8, 20243.62005.47003.62005.35005.35006,969,000
Nov 7, 20243.44003.81503.44003.78003.78002,824,100
Nov 6, 20243.15003.40003.06003.10003.10001,451,100
Nov 5, 20242.82003.39002.79003.27003.27002,136,700
Nov 4, 20242.80002.93002.72002.74002.7400750,800
Nov 1, 20242.83002.87002.75002.80002.8000175,900
Oct 31, 20242.88002.96002.77502.82002.8200273,200
Oct 30, 20242.88003.00002.85502.88002.8800339,400
Oct 29, 20243.07003.07002.87502.94002.9400505,000
Oct 28, 20242.85003.05002.76002.98002.98001,107,500
Oct 25, 20242.68002.95502.65002.81002.8100949,500
Oct 24, 20242.64002.69502.62002.65002.6500345,400
Oct 23, 20242.85002.85802.62002.67002.6700679,900
Oct 22, 20242.80003.03002.75002.83002.83001,398,500
Oct 21, 20242.82002.87002.71502.86002.8600808,700
Oct 18, 20242.90802.94002.79502.83002.83001,029,200
Oct 17, 20242.78002.82002.63002.71002.71001,107,100
Oct 16, 20242.81002.87002.73002.85002.85001,055,500
Oct 15, 20242.82002.94002.73002.79002.7900886,500
Oct 14, 20243.18003.21002.92002.93002.93001,125,700
Oct 11, 20243.07003.36003.03003.26003.26001,154,900
Oct 10, 20243.33003.36003.01503.23003.23002,182,200
Oct 9, 20243.63003.69503.01003.11003.11002,589,900
Oct 8, 20243.67004.03003.66003.77003.77002,034,400
Oct 7, 20244.73004.78003.92004.07004.07003,232,900
Oct 4, 20245.30005.30004.69004.71004.71004,104,200
Oct 3, 20244.91005.29004.31004.95004.95006,339,300
Oct 2, 20246.03006.43003.95004.94004.940081,673,400
Oct 1, 20242.39002.75002.39002.75002.7500318,300
Sep 30, 20242.53002.68002.39002.41002.4100909,700
Sep 27, 20242.39002.43002.37002.41002.4100444,900
Sep 26, 20242.29002.39002.21002.36002.3600395,200
Sep 25, 20242.06002.19002.06002.16002.1600127,900
Sep 24, 20242.04002.12502.02002.07002.0700244,900
Sep 23, 20241.97002.02001.97001.99001.9900164,300
Sep 20, 20241.98002.04001.97001.97001.9700200,900
Sep 19, 20241.97002.00001.97001.97001.970099,800
Sep 18, 20242.00002.00001.97001.99001.990079,600
Sep 17, 20241.99002.01001.95001.98501.985060,100
Sep 16, 20241.99002.00001.95001.98001.980050,500
Sep 13, 20241.99002.00001.96001.98001.980076,300
Sep 12, 20241.98002.01001.93001.99001.990068,500
Sep 11, 20241.91002.00001.91001.97001.970074,900
Sep 10, 20241.95002.00201.87301.99001.990056,100
Sep 9, 20241.86202.00001.86201.95001.9500104,900
Sep 6, 20241.91001.95001.82701.90001.900091,200
Sep 5, 20241.83001.93501.79601.91001.9100144,300
Sep 4, 20241.83001.92201.78001.83001.8300383,400
Sep 3, 20241.87001.94001.81001.84001.8400261,500
Aug 30, 20241.96002.05001.78001.90001.9000375,300
Aug 29, 20241.91002.00001.88801.97001.9700108,400
Aug 28, 20242.00002.00001.85001.89001.8900193,200
Aug 27, 20242.09002.15002.05002.08002.080062,400
Aug 26, 20242.11002.14002.01402.09002.0900127,400
Aug 23, 20242.14002.14001.65402.11002.1100298,600
Aug 22, 20242.20002.26002.12002.14002.1400135,100
Aug 21, 20242.18002.31002.18002.29002.2900120,000
Aug 20, 20242.18002.30002.14002.18002.1800160,700
Aug 19, 20242.30002.37002.22002.34002.3400449,200
Aug 16, 20242.28002.31002.19002.28002.280065,000
Aug 15, 20242.26002.33002.26002.29002.290068,600
Aug 14, 20242.32002.33502.25002.26002.260040,500
Aug 13, 20242.28002.40002.27502.31002.310060,900
Aug 12, 20242.32002.40002.28002.30002.300082,100
Aug 9, 20242.17002.36002.17002.33002.3300150,000
Aug 8, 20242.23002.30502.18002.19002.190075,100
Aug 7, 20242.20002.49002.20002.20002.200082,400
Aug 6, 20242.09002.27002.09002.23002.230091,300
Aug 5, 20242.20002.29002.06002.06002.0600260,300
Aug 2, 20242.20002.39002.20002.29002.2900133,100
Aug 1, 20242.46002.50002.33002.36002.3600135,600
Jul 31, 20242.50002.54502.48002.50002.5000105,100
Jul 30, 20242.49002.52302.47002.50002.500071,200
Jul 29, 20242.50002.53502.47002.49002.490067,400
Jul 26, 20242.52002.56002.48002.49002.490082,600
Jul 25, 20242.47002.59002.45002.48002.480076,600
Jul 24, 20242.47002.58002.47002.49002.490088,200
Jul 23, 20242.51002.59002.49002.51002.510075,200
Jul 22, 20242.52002.60002.49002.52002.520088,900
Jul 19, 20242.45002.58002.43002.49002.4900101,200
Jul 18, 20242.50002.54502.42002.45002.4500145,600
Jul 17, 20242.50002.54002.48002.51002.510096,300
Jul 16, 20242.44002.58502.42002.54002.540095,500
Jul 15, 20242.54002.55002.42002.44002.440084,300
Jul 12, 20242.56002.60002.52502.55002.5500136,600
Jul 11, 20242.41002.52002.40002.50002.5000361,500
Jul 10, 20242.39002.44002.34002.39002.3900100,300
Jul 9, 20242.32002.53002.32002.41002.4100188,100
Jul 8, 20242.30002.40002.28502.32002.3200111,600
Jul 5, 20242.33002.39002.32002.32002.3200131,000
Jul 3, 20242.18002.37002.18002.35002.3500164,600
Jul 2, 20242.16002.19002.03002.18002.1800298,000
Jul 1, 20242.12002.21002.05002.17002.1700162,700
Jun 28, 20242.20002.22002.12002.12002.1200177,400
Jun 27, 20242.16002.22002.16002.19002.1900137,600
Jun 26, 20242.21002.23002.18502.22002.2200128,900
Jun 25, 20242.27002.29002.21002.21002.2100134,400
Jun 24, 20242.29002.30002.28002.28002.2800132,400
Jun 21, 20242.28002.32002.28002.29002.290099,900
Jun 20, 20242.34002.36802.29002.32002.3200150,500
Jun 18, 20242.38002.38502.32002.34002.3400148,300
Jun 17, 20242.40002.40202.37002.37002.3700107,300
Jun 14, 20242.40002.41002.38002.39002.3900161,900
Jun 13, 20242.44002.46002.40002.40002.4000126,100
Jun 12, 20242.52002.52002.42002.44002.4400111,400
Jun 11, 20242.54002.55002.49002.51002.510073,500
Jun 10, 20242.49002.60002.46002.54002.5400143,700
Jun 7, 20242.52002.57402.47002.48002.480066,900
Jun 6, 20242.49002.56202.47002.55002.550081,900
Jun 5, 20242.48002.51002.45002.48002.4800200,900
Jun 4, 20242.40002.48002.39002.45002.4500131,100
Jun 3, 20242.46002.46002.38002.39002.3900198,400
May 31, 20242.48002.49002.45002.46002.4600102,500
May 30, 20242.46002.50002.45002.48002.4800128,700
May 29, 20242.46002.53002.44002.48002.4800120,800
May 28, 20242.59002.60102.46002.51002.5100272,200
May 24, 20242.55002.71002.52002.58002.580098,700
May 23, 20242.85002.85002.51002.53002.5300341,800
May 22, 20242.92002.96002.80002.85002.8500180,500
May 21, 20242.86003.02002.83002.92002.9200177,300
May 20, 20242.92002.95002.85002.87002.870073,600
May 17, 20242.95003.01002.91002.92002.9200542,700
May 16, 20242.72002.97002.72002.95002.9500235,600
May 15, 20242.77002.77002.72002.72002.720068,200
May 14, 20242.71002.76002.71002.74002.740063,000
May 13, 20242.72002.84002.69002.72002.7200146,800
May 10, 20242.73002.80002.71002.76002.7600125,000
May 9, 20242.71002.74002.66002.72002.720088,200
May 8, 20242.75002.79002.68502.72002.7200195,300
May 7, 20242.75002.80002.74502.76002.7600104,000
May 6, 20242.62002.85002.59002.75002.7500484,800
May 3, 20242.57002.60002.49502.59002.5900337,700
May 2, 20242.59002.63002.51002.56002.5600188,500
May 1, 20242.47002.54002.47002.52002.520062,500
Apr 30, 20242.47002.51002.47002.49002.490068,800
Apr 29, 20242.53002.57002.48602.54002.540099,300
Apr 26, 20242.50002.54502.47002.52002.520096,100
Apr 25, 20242.47002.54002.47002.50002.500072,100
Apr 24, 20242.53002.53002.47502.49002.490065,000
Apr 23, 20242.42002.53002.42002.49002.490088,900
Apr 22, 20242.40002.48002.39002.45002.450090,000
Apr 19, 20242.39002.42502.34402.40002.4000132,100
Apr 18, 20242.41002.46002.39002.43002.430093,700
Apr 17, 20242.38002.43002.37002.41002.410094,400
Apr 16, 20242.37002.38002.31502.36002.3600119,500
Apr 15, 20242.46002.46502.35502.37002.3700184,600
Apr 12, 20242.51002.54502.43002.44002.4400163,200
Apr 11, 20242.52002.55502.48002.50002.5000114,100
Apr 10, 20242.52002.52002.48502.50002.500058,200
Apr 9, 20242.48002.54002.48002.52002.5200104,900
Apr 8, 20242.56002.61002.49002.50002.5000161,000
Apr 5, 20242.67002.68402.55002.55002.5500136,800
Apr 4, 20242.60002.76002.60002.68002.6800171,800
Apr 3, 20242.52002.61002.51502.59002.5900100,800
Apr 2, 20242.49002.55002.49002.54002.540097,000

Related Tickers

QH Quhuo Limited
1.4450
+2.48%
 
FMTO Femto Technologies Inc.
1.2000
-2.44%
 
HTCR HeartCore Enterprises, Inc.
0.7701
+2.68%
 
DUOT Duos Technologies Group, Inc.
5.22
-7.45%
 
VMEO Vimeo, Inc.
5.24
-0.38%
 
ZENV Zenvia Inc.
1.9600
-7.11%
 
TROO TROOPS, Inc.
0.8141
+8.09%
 
MFI mF International Limited
0.5909
-4.69%
 
AMST Amesite Inc.
2.3500
-2.89%
 
AIXI Xiao-I Corporation
4.0100
-5.42%