NasdaqGS - Delayed Quote USD

Agora, Inc. (API)

2.5000 +0.0100 (+0.40%)
At close: 4:00 PM EDT
2.4300 -0.07 (-2.80%)
After hours: 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2.4700 2.5400 2.4700 2.5000 2.5000 69,163
Apr 24, 2024 2.5300 2.5300 2.4750 2.4900 2.4900 65,000
Apr 23, 2024 2.4200 2.5300 2.4200 2.4900 2.4900 88,900
Apr 22, 2024 2.4000 2.4800 2.3900 2.4500 2.4500 90,000
Apr 19, 2024 2.3900 2.4250 2.3440 2.4000 2.4000 132,100
Apr 18, 2024 2.4100 2.4600 2.3900 2.4300 2.4300 93,700
Apr 17, 2024 2.3800 2.4300 2.3700 2.4100 2.4100 94,400
Apr 16, 2024 2.3700 2.3800 2.3150 2.3600 2.3600 119,500
Apr 15, 2024 2.4600 2.4650 2.3550 2.3700 2.3700 184,600
Apr 12, 2024 2.5100 2.5450 2.4300 2.4400 2.4400 163,200
Apr 11, 2024 2.5200 2.5550 2.4800 2.5000 2.5000 114,100
Apr 10, 2024 2.5200 2.5200 2.4850 2.5000 2.5000 58,200
Apr 9, 2024 2.4800 2.5400 2.4800 2.5200 2.5200 104,900
Apr 8, 2024 2.5600 2.6100 2.4900 2.5000 2.5000 161,000
Apr 5, 2024 2.6700 2.6840 2.5500 2.5500 2.5500 136,800
Apr 4, 2024 2.6000 2.7600 2.6000 2.6800 2.6800 171,800
Apr 3, 2024 2.5200 2.6100 2.5150 2.5900 2.5900 100,800
Apr 2, 2024 2.4900 2.5500 2.4900 2.5400 2.5400 97,000
Apr 1, 2024 2.5000 2.5600 2.5000 2.5500 2.5500 97,900
Mar 28, 2024 2.5100 2.5800 2.4900 2.5100 2.5100 268,200
Mar 27, 2024 2.5000 2.5300 2.4800 2.5100 2.5100 150,600
Mar 26, 2024 2.5700 2.5880 2.5100 2.5200 2.5200 114,100
Mar 25, 2024 2.5100 2.5300 2.4800 2.5000 2.5000 85,100
Mar 22, 2024 2.5100 2.5480 2.4800 2.5200 2.5200 162,400
Mar 21, 2024 2.5300 2.5320 2.4900 2.5100 2.5100 91,500
Mar 20, 2024 2.5000 2.5400 2.4800 2.5300 2.5300 141,400
Mar 19, 2024 2.5000 2.5300 2.4800 2.5200 2.5200 92,700
Mar 18, 2024 2.5100 2.5400 2.4800 2.5300 2.5300 187,700
Mar 15, 2024 2.5000 2.5400 2.5000 2.5200 2.5200 123,200
Mar 14, 2024 2.5400 2.5600 2.5000 2.5200 2.5200 155,200
Mar 13, 2024 2.6500 2.6900 2.5700 2.5700 2.5700 96,300
Mar 12, 2024 2.6300 2.7000 2.6200 2.6500 2.6500 135,300
Mar 11, 2024 2.6100 2.6600 2.5900 2.6200 2.6200 113,400
Mar 8, 2024 2.6600 2.7000 2.5950 2.6300 2.6300 172,300
Mar 7, 2024 2.7100 2.7100 2.6200 2.6500 2.6500 181,200
Mar 6, 2024 2.7400 2.7770 2.6800 2.7100 2.7100 131,500
Mar 5, 2024 2.7000 2.7100 2.6200 2.6800 2.6800 187,700
Mar 4, 2024 2.6900 2.7900 2.6850 2.7100 2.7100 231,500
Mar 1, 2024 2.7500 2.7900 2.6400 2.7500 2.7500 266,800
Feb 29, 2024 2.9900 2.9900 2.6200 2.6200 2.6200 1,079,100
Feb 28, 2024 3.2900 3.2900 2.9240 3.0000 3.0000 602,700
Feb 27, 2024 2.8500 3.2900 2.8500 3.2700 3.2700 952,400
Feb 26, 2024 2.7500 2.8000 2.7450 2.7500 2.7500 192,500
Feb 23, 2024 2.7400 2.7900 2.7200 2.7500 2.7500 96,200
Feb 22, 2024 2.7600 2.7800 2.7180 2.7400 2.7400 227,100
Feb 21, 2024 2.7500 2.7900 2.7300 2.7400 2.7400 142,400
Feb 20, 2024 2.8500 2.8500 2.7200 2.7300 2.7300 142,000
Feb 16, 2024 2.8500 2.9100 2.8200 2.8700 2.8700 97,700
Feb 15, 2024 2.7600 2.8750 2.7400 2.8600 2.8600 125,200
Feb 14, 2024 2.7500 2.8990 2.7150 2.7400 2.7400 166,700
Feb 13, 2024 2.8000 2.8400 2.7250 2.7300 2.7300 67,000
Feb 12, 2024 2.7900 2.9500 2.7900 2.8500 2.8500 116,400
Feb 9, 2024 2.8900 2.9100 2.8600 2.8700 2.8700 87,300
Feb 8, 2024 2.9000 2.9950 2.8800 2.8800 2.8800 84,400
Feb 7, 2024 2.9800 3.0450 2.9100 2.9100 2.9100 101,800
Feb 6, 2024 2.9400 3.0450 2.9050 3.0000 3.0000 210,300
Feb 5, 2024 2.9500 2.9500 2.8500 2.9200 2.9200 147,100
Feb 2, 2024 2.8900 2.9600 2.8600 2.9400 2.9400 554,900
Feb 1, 2024 2.8100 2.9600 2.7950 2.9200 2.9200 407,700
Jan 31, 2024 2.7200 2.8800 2.7200 2.8000 2.8000 237,300
Jan 30, 2024 2.7500 2.7700 2.7400 2.7600 2.7600 156,500
Jan 29, 2024 2.7200 2.8000 2.6800 2.7900 2.7900 136,100
Jan 26, 2024 2.6800 2.7900 2.6100 2.7300 2.7300 246,500
Jan 25, 2024 2.7500 2.8280 2.7250 2.7700 2.7700 340,500
Jan 24, 2024 2.6700 2.8150 2.6700 2.7800 2.7800 762,000
Jan 23, 2024 2.6100 2.7250 2.5500 2.6500 2.6500 232,100
Jan 22, 2024 2.5300 2.6400 2.5300 2.5600 2.5600 283,300
Jan 19, 2024 2.5900 2.6350 2.5650 2.6100 2.6100 190,900
Jan 18, 2024 2.6200 2.6500 2.5900 2.6000 2.6000 147,100
Jan 17, 2024 2.5600 2.6250 2.5600 2.6100 2.6100 172,000
Jan 16, 2024 2.7000 2.7000 2.5900 2.6200 2.6200 332,900
Jan 12, 2024 2.7500 2.8800 2.7100 2.7300 2.7300 219,500
Jan 11, 2024 2.5800 2.8400 2.5750 2.7500 2.7500 1,844,500
Jan 10, 2024 2.4100 2.5700 2.4100 2.5600 2.5600 789,700
Jan 9, 2024 2.4400 2.4500 2.4000 2.4300 2.4300 370,400
Jan 8, 2024 2.4500 2.4840 2.4000 2.4500 2.4500 540,900
Jan 5, 2024 2.4700 2.5250 2.4600 2.4600 2.4600 216,900
Jan 4, 2024 2.4900 2.5300 2.4710 2.4900 2.4900 199,600
Jan 3, 2024 2.5400 2.5600 2.4700 2.5100 2.5100 155,400
Jan 2, 2024 2.5500 2.6000 2.5000 2.5000 2.5000 291,800
Dec 29, 2023 2.6000 2.6650 2.6000 2.6300 2.6300 227,400
Dec 28, 2023 2.5700 2.6500 2.5700 2.6200 2.6200 138,400
Dec 27, 2023 2.6100 2.6310 2.5600 2.5600 2.5600 172,500
Dec 26, 2023 2.6100 2.6800 2.5800 2.5800 2.5800 73,700
Dec 22, 2023 2.6300 2.6800 2.5810 2.6200 2.6200 245,900
Dec 21, 2023 2.6500 2.7400 2.6300 2.7000 2.7000 206,000
Dec 20, 2023 2.7500 2.7500 2.6100 2.6100 2.6100 186,400
Dec 19, 2023 2.7900 2.8700 2.7210 2.7700 2.7700 260,500
Dec 18, 2023 2.6700 2.8890 2.6570 2.8000 2.8000 755,400
Dec 15, 2023 2.5300 2.7700 2.5200 2.6500 2.6500 995,700
Dec 14, 2023 2.6200 2.6800 2.5200 2.5300 2.5300 331,200
Dec 13, 2023 2.5000 2.6000 2.4900 2.5900 2.5900 457,800
Dec 12, 2023 2.6400 2.6400 2.5100 2.5100 2.5100 218,800
Dec 11, 2023 2.6400 2.6550 2.6000 2.6300 2.6300 209,100
Dec 8, 2023 2.5500 2.7000 2.5500 2.6400 2.6400 223,700
Dec 7, 2023 2.6000 2.6750 2.5600 2.6400 2.6400 207,900
Dec 6, 2023 2.5900 2.7500 2.5900 2.6000 2.6000 288,700
Dec 5, 2023 2.6500 2.7200 2.6050 2.6700 2.6700 213,500
Dec 4, 2023 2.5900 2.7200 2.5900 2.7000 2.7000 251,400
Dec 1, 2023 2.5100 2.7100 2.5100 2.7100 2.7100 452,600
Nov 30, 2023 2.6400 2.6400 2.5000 2.5100 2.5100 2,821,900
Nov 29, 2023 2.6700 2.7400 2.6000 2.6300 2.6300 440,300
Nov 28, 2023 2.7200 2.7700 2.6700 2.6900 2.6900 394,200
Nov 27, 2023 2.8200 2.8900 2.7100 2.7200 2.7200 376,400
Nov 24, 2023 2.7900 2.9580 2.7800 2.8800 2.8800 173,000
Nov 22, 2023 2.9500 2.9700 2.7700 2.8100 2.8100 633,700
Nov 21, 2023 3.1000 3.2210 3.0500 3.0800 3.0800 223,300
Nov 20, 2023 3.1500 3.2400 3.0500 3.1600 3.1600 288,500
Nov 17, 2023 3.0000 3.1900 2.9700 3.1500 3.1500 302,800
Nov 16, 2023 3.0000 3.0700 2.9250 2.9900 2.9900 312,900
Nov 15, 2023 3.2700 3.2700 3.1250 3.1400 3.1400 471,900
Nov 14, 2023 3.2300 3.3150 3.1560 3.2500 3.2500 203,900
Nov 13, 2023 3.2500 3.3100 3.2300 3.2500 3.2500 145,700
Nov 10, 2023 3.1100 3.2400 2.9820 3.2400 3.2400 170,400
Nov 9, 2023 3.3000 3.3400 3.1200 3.1500 3.1500 296,700
Nov 8, 2023 3.0900 3.3450 3.0750 3.3000 3.3000 380,600
Nov 7, 2023 3.0800 3.1700 3.0200 3.0800 3.0800 245,500
Nov 6, 2023 3.0700 3.0800 2.9950 3.0800 3.0800 161,500
Nov 3, 2023 3.0000 3.0500 2.9850 3.0100 3.0100 372,700
Nov 2, 2023 2.9200 3.0270 2.9200 2.9700 2.9700 234,200
Nov 1, 2023 2.9200 3.0500 2.8500 2.9500 2.9500 495,400
Oct 31, 2023 2.9200 3.0200 2.8950 2.9400 2.9400 294,700
Oct 30, 2023 3.0500 3.0500 2.9000 2.9500 2.9500 335,300
Oct 27, 2023 2.9400 3.0400 2.9400 2.9600 2.9600 285,400
Oct 26, 2023 2.7500 2.9850 2.6800 2.8900 2.8900 308,500
Oct 25, 2023 2.8100 2.9850 2.7800 2.7800 2.7800 203,600
Oct 24, 2023 2.9100 3.0100 2.8300 2.8800 2.8800 381,800
Oct 23, 2023 2.8600 2.9750 2.8010 2.9100 2.9100 233,100
Oct 20, 2023 2.8900 2.9900 2.8400 2.8700 2.8700 216,700
Oct 19, 2023 2.8400 3.0300 2.8200 2.9100 2.9100 314,600
Oct 18, 2023 2.9200 2.9300 2.8500 2.8800 2.8800 355,200
Oct 17, 2023 2.6600 2.9450 2.6600 2.9100 2.9100 297,600
Oct 16, 2023 2.5800 2.7400 2.5700 2.7000 2.7000 221,500
Oct 13, 2023 2.6400 2.7050 2.5900 2.6100 2.6100 219,900
Oct 12, 2023 2.7300 2.7850 2.6300 2.6700 2.6700 238,100
Oct 11, 2023 2.7200 2.7700 2.7050 2.7300 2.7300 182,100
Oct 10, 2023 2.5500 2.7900 2.5400 2.7200 2.7200 378,700
Oct 9, 2023 2.4700 2.5400 2.4700 2.5400 2.5400 192,900
Oct 6, 2023 2.4500 2.5450 2.4500 2.4900 2.4900 225,000
Oct 5, 2023 2.4500 2.5000 2.4000 2.4700 2.4700 194,000
Oct 4, 2023 2.3800 2.4800 2.3800 2.4700 2.4700 175,800
Oct 3, 2023 2.4200 2.5500 2.3700 2.3800 2.3800 426,000
Oct 2, 2023 2.4300 2.5100 2.3900 2.4900 2.4900 438,800
Sep 29, 2023 2.4900 2.5800 2.4690 2.5300 2.5300 141,500
Sep 28, 2023 2.7000 2.7400 2.4500 2.4550 2.4550 455,700
Sep 27, 2023 2.7000 2.8100 2.6850 2.7800 2.7800 211,300
Sep 26, 2023 2.7000 2.8200 2.6900 2.7000 2.7000 293,300
Sep 25, 2023 2.7000 2.8010 2.7000 2.7600 2.7600 266,700
Sep 22, 2023 2.6000 2.7400 2.5400 2.7200 2.7200 344,700
Sep 21, 2023 2.5000 2.5750 2.5000 2.5200 2.5200 214,100
Sep 20, 2023 2.5600 2.6600 2.5450 2.5600 2.5600 240,100
Sep 19, 2023 2.5300 2.5800 2.5000 2.5600 2.5600 258,300
Sep 18, 2023 2.4700 2.5800 2.4250 2.5300 2.5300 251,500
Sep 15, 2023 2.5000 2.5900 2.4860 2.5000 2.5000 217,600
Sep 14, 2023 2.4900 2.5200 2.4250 2.5100 2.5100 340,700
Sep 13, 2023 2.4400 2.5050 2.3800 2.3800 2.3800 248,000
Sep 12, 2023 2.4400 2.5200 2.4400 2.4400 2.4400 255,700
Sep 11, 2023 2.5300 2.5900 2.4800 2.4800 2.4800 305,200
Sep 8, 2023 2.5200 2.5500 2.4300 2.4500 2.4500 279,400
Sep 7, 2023 2.6200 2.6800 2.4600 2.5100 2.5100 360,800
Sep 6, 2023 2.6100 2.7400 2.6000 2.6200 2.6200 243,100
Sep 5, 2023 2.7500 2.8100 2.6700 2.7100 2.7100 319,400
Sep 1, 2023 2.8700 2.9600 2.7900 2.8200 2.8200 446,200
Aug 31, 2023 2.8200 2.9600 2.7900 2.8000 2.8000 402,900
Aug 30, 2023 2.8400 2.9300 2.8200 2.8800 2.8800 210,100
Aug 29, 2023 2.8700 2.9500 2.8110 2.8900 2.8900 440,500
Aug 28, 2023 2.8900 2.9300 2.8500 2.8500 2.8500 298,800
Aug 25, 2023 2.8100 2.9450 2.8100 2.8600 2.8600 240,500
Aug 24, 2023 2.8400 2.9800 2.7790 2.8200 2.8200 386,400
Aug 23, 2023 2.7700 2.8800 2.7700 2.8400 2.8400 227,100
Aug 22, 2023 2.7100 2.9100 2.7100 2.7700 2.7700 348,100
Aug 21, 2023 2.8300 2.9500 2.8300 2.8300 2.8300 277,000
Aug 18, 2023 2.8300 2.9200 2.7400 2.8300 2.8300 416,200
Aug 17, 2023 2.8000 2.9900 2.8000 2.9300 2.9300 323,300
Aug 16, 2023 2.7700 2.8200 2.7400 2.7800 2.7800 196,300
Aug 15, 2023 2.8000 2.8600 2.7000 2.8000 2.8000 356,400
Aug 14, 2023 2.8800 2.9200 2.8500 2.9000 2.9000 217,500
Aug 11, 2023 2.9300 2.9600 2.8700 2.9000 2.9000 273,400
Aug 10, 2023 3.0000 3.0900 2.9700 2.9700 2.9700 164,700
Aug 9, 2023 3.0100 3.0300 2.9300 2.9300 2.9300 298,700
Aug 8, 2023 2.9400 3.0100 2.9000 3.0100 3.0100 268,900
Aug 7, 2023 3.0600 3.0600 2.9300 3.0200 3.0200 316,600
Aug 4, 2023 3.0900 3.1400 3.0200 3.0300 3.0300 243,700
Aug 3, 2023 3.0700 3.1600 3.0350 3.0900 3.0900 281,900
Aug 2, 2023 3.0800 3.2100 3.0100 3.0500 3.0500 361,500
Aug 1, 2023 3.1700 3.2400 3.0500 3.2000 3.2000 1,102,800
Jul 31, 2023 3.2000 3.3100 3.1900 3.2300 3.2300 353,000
Jul 28, 2023 3.1200 3.2600 3.0500 3.1900 3.1900 343,700
Jul 27, 2023 3.1000 3.1700 3.0000 3.0100 3.0100 296,400
Jul 26, 2023 2.9500 3.1400 2.9500 3.0700 3.0700 356,700
Jul 25, 2023 3.0200 3.1900 2.9800 3.0000 3.0000 335,900
Jul 24, 2023 3.0000 3.1250 2.9700 2.9900 2.9900 319,200
Jul 21, 2023 3.0200 3.1500 2.9950 3.0200 3.0200 393,200
Jul 20, 2023 3.2400 3.2750 3.1200 3.1500 3.1500 175,000
Jul 19, 2023 3.2600 3.4210 3.2600 3.2900 3.2900 253,400
Jul 18, 2023 3.1900 3.3400 3.1900 3.2400 3.2400 229,500
Jul 17, 2023 3.1500 3.2500 3.0800 3.1900 3.1900 194,400
Jul 14, 2023 3.3900 3.3900 3.1600 3.1800 3.1800 288,100
Jul 13, 2023 3.1100 3.4040 3.1100 3.3400 3.3400 553,400
Jul 12, 2023 3.0600 3.1120 3.0300 3.0800 3.0800 234,700
Jul 11, 2023 2.9900 3.1200 2.9600 2.9600 2.9600 347,500
Jul 10, 2023 2.9800 3.0300 2.9650 2.9900 2.9900 367,400
Jul 7, 2023 2.9900 3.1100 2.9900 3.0300 3.0300 260,300
Jul 6, 2023 3.0500 3.0600 2.9400 2.9700 2.9700 357,500
Jul 5, 2023 3.1300 3.1400 3.0250 3.0500 3.0500 202,800
Jul 3, 2023 3.1200 3.3200 3.1200 3.1800 3.1800 153,000
Jun 30, 2023 3.1800 3.2800 3.1100 3.1300 3.1300 231,300
Jun 29, 2023 3.0800 3.2400 3.0700 3.1700 3.1700 210,200
Jun 28, 2023 3.1600 3.2200 3.1390 3.1400 3.1400 260,900
Jun 27, 2023 3.1700 3.2400 3.1300 3.1800 3.1800 555,700
Jun 26, 2023 3.2000 3.2300 3.0200 3.0900 3.0900 423,900
Jun 23, 2023 3.2500 3.3300 3.2000 3.2400 3.2400 207,800
Jun 22, 2023 3.2500 3.4400 3.2100 3.3200 3.3200 324,800
Jun 21, 2023 3.2800 3.4300 3.2300 3.2900 3.2900 347,500
Jun 20, 2023 3.3500 3.4700 3.2110 3.3200 3.3200 356,800
Jun 16, 2023 3.4300 3.4800 3.3450 3.4600 3.4600 309,600
Jun 15, 2023 3.4000 3.5000 3.3400 3.4400 3.4400 512,900
Jun 14, 2023 3.3400 3.4900 3.3400 3.3900 3.3900 410,900
Jun 13, 2023 3.1400 3.3950 3.1130 3.3700 3.3700 919,000
Jun 12, 2023 3.0100 3.1700 3.0100 3.0600 3.0600 355,900
Jun 9, 2023 3.0200 3.1490 3.0100 3.0100 3.0100 224,600
Jun 8, 2023 3.0000 3.0800 2.9800 3.0300 3.0300 282,300
Jun 7, 2023 3.0600 3.1710 3.0000 3.0000 3.0000 250,400
Jun 6, 2023 3.0100 3.1700 2.9400 3.0600 3.0600 695,200
Jun 5, 2023 3.0400 3.0500 2.9550 2.9800 2.9800 346,200
Jun 2, 2023 3.0600 3.1700 2.9700 2.9900 2.9900 450,800
Jun 1, 2023 2.7200 3.0890 2.7200 3.0250 3.0250 447,800
May 31, 2023 2.6600 2.7900 2.3800 2.7400 2.7400 1,131,200
May 30, 2023 2.9450 3.0100 2.8600 2.8600 2.8600 789,200
May 26, 2023 2.8600 2.9600 2.8600 2.8800 2.8800 419,700
May 25, 2023 2.9400 2.9800 2.8300 2.8400 2.8400 332,000
May 24, 2023 3.0200 3.1200 2.9400 2.9500 2.9500 515,400
May 23, 2023 2.9800 3.1550 2.9800 3.0700 3.0700 302,700
May 22, 2023 2.9100 3.1500 2.9100 3.0500 3.0500 460,200
May 19, 2023 3.0300 3.0800 2.9880 3.0200 3.0200 285,600
May 18, 2023 3.0500 3.1500 3.0000 3.0400 3.0400 309,000
May 17, 2023 2.9400 3.1100 2.9300 3.0900 3.0900 657,600
May 16, 2023 2.9300 3.1500 2.8200 2.9600 2.9600 370,200
May 15, 2023 2.8700 3.1100 2.8500 3.0400 3.0400 1,012,600
May 12, 2023 2.8900 2.9100 2.7800 2.8500 2.8500 588,100
May 11, 2023 3.1200 3.2500 2.8700 2.9300 2.9300 934,200
May 10, 2023 3.3700 3.5200 3.1000 3.1200 3.1200 548,800
May 9, 2023 3.3400 3.4800 3.2900 3.4400 3.4400 231,700
May 8, 2023 3.3500 3.5200 3.2870 3.3900 3.3900 405,500
May 5, 2023 3.1500 3.5050 3.1200 3.3600 3.3600 570,600
May 4, 2023 3.1200 3.3500 3.1100 3.1300 3.1300 362,700
May 3, 2023 3.1900 3.2350 3.0700 3.1000 3.1000 888,500
May 2, 2023 3.3900 3.3900 3.1100 3.2100 3.2100 389,000
May 1, 2023 3.3700 3.5250 3.3300 3.4600 3.4600 327,900
Apr 28, 2023 3.3200 3.5100 3.3200 3.3500 3.3500 374,200
Apr 27, 2023 3.2500 3.3800 3.2300 3.3400 3.3400 310,100
Apr 26, 2023 3.1700 3.3400 3.1600 3.1900 3.1900 356,900

Related Tickers

RMNI Rimini Street, Inc.
2.8000
0.00%
 
DPSI DecisionPoint Systems, Inc.
8.27
-1.55%
 
YALA Yalla Group Limited
4.6800
-0.64%
 
KC Kingsoft Cloud Holdings Limited
2.8700
-1.03%
 
AGYS Agilysys, Inc.
83.45
-0.49%
 
ZENV Zenvia Inc.
2.2000
+4.27%
 
OCFT OneConnect Financial Technology Co., Ltd.
1.8500
+3.35%
 
KLTR Kaltura, Inc.
1.2000
-4.76%
 
UPLD Upland Software, Inc.
2.1600
-3.79%
 
BTGHF Bigtincan Holdings Limited
0.1381
0.00%