Audiera Historical Data

Beat Page 28
Download
Date Close Price change Market cap Trading volume
Jun 21, 11 PM $ 1.78
+1.11%
$ 512.08 million $ 11.01 million
Jun 21, 10 PM $ 1.76
-2.67%
$ 506.61 million $ 10.94 million
Jun 21, 9 PM $ 1.81
+0.65%
$ 520.52 million $ 11.05 million
Jun 21, 8 PM $ 1.8
+1.32%
$ 517.05 million $ 10.99 million
Jun 21, 7 PM $ 1.77
+0.14%
$ 510.32 million $ 11.09 million
Jun 21, 6 PM $ 1.77
-2.24%
$ 509.63 million $ 11.23 million
Jun 21, 5 PM $ 1.81
+5.12%
$ 521.48 million $ 11.28 million
Jun 21, 4 PM $ 1.72
-2.37%
$ 496.05 million $ 11.02 million
Jun 21, 3 PM $ 1.76
-2.14%
$ 507.47 million $ 11.46 million
Jun 21, 2 PM $ 1.8
+1.13%
$ 518.47 million $ 11.43 million
Jun 21, 1 PM $ 1.78
+2.90%
$ 512.47 million $ 11.42 million
Jun 21, 12 PM $ 1.73
+1.36%
$ 498.02 million $ 11.14 million
Jun 21, 11 AM $ 1.71
+0.34%
$ 491.31 million $ 11.19 million
Jun 21, 10 AM $ 1.7
-0.69%
$ 489.66 million $ 11.51 million
Jun 21, 9 AM $ 1.71
-1.17%
$ 493.11 million $ 11.95 million
Jun 21, 8 AM $ 1.73
-2.04%
$ 498.95 million $ 12.1 million
Jun 21, 7 AM $ 1.77
-0.75%
$ 509.32 million $ 12.53 million
Jun 21, 6 AM $ 1.78
+3.72%
$ 513.13 million $ 13.16 million
Jun 21, 5 AM $ 1.72
-2.32%
$ 494.84 million $ 13.52 million
Jun 21, 4 AM $ 1.76
+1.20%
$ 506.66 million $ 14.13 million
Jun 21, 3 AM $ 1.74
-3.22%
$ 500.67 million $ 14.36 million
Jun 21, 2 AM $ 1.8
+0.75%
$ 517.1 million $ 14.59 million
Jun 21, 1 AM $ 1.78
+3.84%
$ 513.27 million $ 14.95 million
Jun 21, 12 AM $ 1.72
-0.95%
$ 494.29 million $ 15 million
Jun 20, 11 PM $ 1.73
-1.12%
$ 499.01 million $ 15.25 million
Jun 20, 10 PM $ 1.75
-1.65%
$ 504.73 million $ 15.38 million
Jun 20, 9 PM $ 1.78
-3.16%
$ 513.34 million $ 15.5 million
Jun 20, 8 PM $ 1.84
+0.76%
$ 530.06 million $ 15.83 million
Jun 20, 7 PM $ 1.83
-1.69%
$ 526.1 million $ 15.88 million
Jun 20, 6 PM $ 1.86
+0.31%
$ 535.33 million $ 16.42 million
Jun 20, 5 PM $ 1.85
+1.60%
$ 534.03 million $ 16.49 million
Jun 20, 4 PM $ 1.83
+3.21%
$ 525.69 million $ 17.22 million
Jun 20, 3 PM $ 1.77
+2.94%
$ 509.31 million $ 17.76 million
Jun 20, 2 PM $ 1.72
-1.52%
$ 494.85 million $ 18.09 million
Jun 20, 1 PM $ 1.74
-2.03%
$ 502.51 million $ 18.88 million
Jun 20, 12 PM $ 1.78
-1.59%
$ 512.9 million $ 20.45 million
Jun 20, 11 AM $ 1.81
+3.53%
$ 520.97 million $ 22.84 million
Jun 20, 10 AM $ 1.75
-4.06%
$ 503.23 million $ 25.45 million
Jun 20, 9 AM $ 1.82
-2.52%
$ 524.9 million $ 26.77 million
Jun 20, 8 AM $ 1.87
+1.38%
$ 538.55 million $ 28.69 million
Jun 20, 7 AM $ 1.84
-7.12%
$ 531.24 million $ 30.67 million
Jun 20, 6 AM $ 1.99
+0.13%
$ 571.95 million $ 32.13 million
Jun 20, 5 AM $ 1.98
-1.85%
$ 571.24 million $ 33.82 million
Jun 20, 4 AM $ 2.02
+1.15%
$ 582.36 million $ 34.81 million
Jun 20, 3 AM $ 2
+6.53%
$ 575.71 million $ 35.13 million
Jun 20, 2 AM $ 1.88
-3.72%
$ 540.43 million $ 35.44 million
Jun 20, 1 AM $ 1.95
+3.69%
$ 562.2 million $ 35.28 million
Jun 20, 12 AM $ 1.88
+2.23%
$ 542.12 million $ 35.08 million
Jun 19, 11 PM $ 1.84
-0.50%
$ 530.24 million $ 35.05 million
Jun 19, 10 PM $ 1.85
-2.04%
$ 533.82 million $ 35.11 million