ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Agora, Inc. - ADS (NQ:API)

3.810 -0.060 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2025 3.850 4.045 3.790 3.810 647,904 -0.06(-1.55%)
Sep 22, 2025 3.840 3.890 3.800 3.870 374,959 +0.02(+0.52%)
Sep 19, 2025 3.890 3.900 3.750 3.850 368,452 -0.04(-1.03%)
Sep 18, 2025 3.830 3.970 3.770 3.890 651,238 +0.06(+1.57%)
Sep 17, 2025 3.740 3.860 3.740 3.830 401,681 +0.11(+2.96%)
Sep 16, 2025 3.830 3.830 3.700 3.720 240,043 -0.10(-2.62%)
Sep 15, 2025 3.810 3.870 3.780 3.820 207,752 +0.04(+1.06%)
Sep 12, 2025 3.940 3.940 3.725 3.780 463,355 -0.09(-2.33%)
Sep 11, 2025 3.800 3.960 3.750 3.870 916,221 +0.16(+4.31%)
Sep 10, 2025 3.720 3.770 3.680 3.710 1,080,996 +0.09(+2.49%)
Sep 09, 2025 3.670 3.790 3.610 3.620 438,515 -0.06(-1.63%)
Sep 08, 2025 3.430 3.700 3.420 3.680 552,348 +0.26(+7.60%)
Sep 05, 2025 3.410 3.560 3.410 3.420 569,545 +0.12(+3.64%)
Sep 04, 2025 3.390 3.410 3.260 3.300 514,144 -0.11(-3.23%)
Sep 03, 2025 3.420 3.470 3.350 3.410 547,135 +0.01(+0.29%)
Sep 02, 2025 3.370 3.530 3.260 3.400 805,237 -0.05(-1.45%)
Aug 29, 2025 3.540 3.600 3.390 3.450 580,207 -0.09(-2.54%)
Aug 28, 2025 3.530 3.670 3.510 3.540 409,830 +0.03(+0.85%)
Aug 27, 2025 3.480 3.556 3.480 3.510 314,370 -0.02(-0.57%)
Aug 26, 2025 3.640 3.660 3.510 3.530 287,005 -0.11(-3.02%)
Aug 25, 2025 3.600 3.690 3.540 3.640 504,694 +0.11(+3.12%)
Aug 22, 2025 3.550 3.670 3.520 3.530 854,124 -0.01(-0.28%)
Aug 21, 2025 3.440 3.570 3.425 3.540 294,656 +0.07(+2.02%)
Aug 20, 2025 3.600 3.680 3.440 3.470 608,439 -0.20(-5.45%)
Aug 19, 2025 3.900 3.925 3.605 3.670 939,242 -0.31(-7.79%)
Aug 18, 2025 3.720 3.980 3.710 3.980 789,313 +0.31(+8.45%)
Aug 15, 2025 3.730 3.755 3.550 3.670 1,090,715 +0.02(+0.55%)
Aug 14, 2025 3.760 3.825 3.645 3.650 302,434 -0.15(-3.95%)
Aug 13, 2025 3.910 3.970 3.750 3.800 714,601 -0.02(-0.52%)
Aug 12, 2025 3.750 3.835 3.710 3.820 279,729 +0.07(+1.87%)
Aug 11, 2025 3.810 3.815 3.730 3.750 300,931 -0.08(-2.09%)
Aug 08, 2025 3.750 3.875 3.620 3.830 392,902 +0.06(+1.59%)
Aug 07, 2025 3.780 3.870 3.685 3.770 589,086 +0.05(+1.34%)
Aug 06, 2025 3.710 3.760 3.645 3.720 371,650 +0.01(+0.27%)
Aug 05, 2025 3.740 3.800 3.710 3.710 339,715 -0.02(-0.54%)
Aug 04, 2025 3.710 3.790 3.710 3.730 211,318 +0.06(+1.63%)
Aug 01, 2025 3.830 3.895 3.670 3.670 385,948 -0.18(-4.68%)
Jul 31, 2025 3.850 3.925 3.770 3.850 236,716 -0.03(-0.77%)
Jul 30, 2025 3.830 3.975 3.760 3.880 535,377 +0.06(+1.57%)
Jul 29, 2025 4.000 4.000 3.820 3.820 303,686 -0.12(-3.05%)
Jul 28, 2025 4.000 4.050 3.900 3.940 233,882 -0.06(-1.50%)
Jul 25, 2025 4.010 4.050 3.980 4.000 146,702 -0.03(-0.74%)
Jul 24, 2025 4.050 4.110 3.990 4.030 300,353 -0.03(-0.74%)
Jul 23, 2025 4.050 4.195 3.985 4.060 385,434 +0.06(+1.50%)
Jul 22, 2025 4.000 4.050 3.950 4.000 208,422 +0.02(+0.50%)
Jul 21, 2025 4.000 4.065 3.960 3.980 222,860 -0.01(-0.25%)
Jul 18, 2025 4.000 4.060 3.950 3.990 365,054 +0.00(+0.00%)
Jul 17, 2025 3.920 4.140 3.920 3.990 481,651 +0.01(+0.25%)
Jul 16, 2025 4.170 4.181 3.970 3.980 304,904 -0.20(-4.78%)
Jul 15, 2025 4.000 4.270 3.990 4.180 704,810 +0.30(+7.73%)
Jul 14, 2025 3.830 3.905 3.800 3.880 291,149 +0.08(+2.11%)
Jul 11, 2025 3.900 3.920 3.800 3.800 242,369 -0.13(-3.31%)
Jul 10, 2025 4.140 4.140 3.880 3.930 434,164 -0.11(-2.72%)
Jul 09, 2025 4.240 4.314 3.970 4.040 484,960 -0.14(-3.35%)
Jul 08, 2025 3.750 4.200 3.750 4.180 1,796,620 +0.47(+12.67%)
Jul 07, 2025 3.700 3.755 3.675 3.710 336,107 +0.04(+1.09%)
Jul 03, 2025 3.680 3.775 3.650 3.670 208,381 -0.03(-0.81%)
Jul 02, 2025 3.640 3.769 3.600 3.700 220,353 +0.02(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.