Audiera Historical Data

Beat Page 3
Download
Date Close Price change Market cap Trading volume
5:20 PM $ 3.89
+0.01%
$ 1.12 billion $ 25.29 million
5:19 PM $ 3.89
-0.81%
$ 1.12 billion $ 25.3 million
5:18 PM $ 3.92
+0.02%
$ 1.12 billion $ 25.3 million
5:17 PM $ 3.92
+0.32%
$ 1.12 billion $ 25.33 million
5:16 PM $ 3.91
-0.71%
$ 1.12 billion $ 25.32 million
5:15 PM $ 3.94
+0.06%
$ 1.12 billion $ 25.33 million
5:14 PM $ 3.93
+0.24%
$ 1.13 billion $ 25.32 million
5:13 PM $ 3.92
-0.44%
$ 1.13 billion $ 25.32 million
5:12 PM $ 3.94
-0.24%
$ 1.13 billion $ 25.32 million
5:11 PM $ 3.95
-0.20%
$ 1.13 billion $ 25.28 million
5:10 PM $ 3.96
+0.17%
$ 1.13 billion $ 25.28 million
5:09 PM $ 3.96
+0.32%
$ 1.14 billion $ 25.27 million
5:08 PM $ 3.94
+0.33%
$ 1.14 billion $ 25.26 million
5:07 PM $ 3.93
+0.69%
$ 1.14 billion $ 25.25 million
5:06 PM $ 3.9
-0.85%
$ 1.14 billion $ 25.21 million
5:05 PM $ 3.93
+0.37%
$ 1.14 billion $ 25.19 million
5:04 PM $ 3.91
+0.60%
$ 1.13 billion $ 25.15 million
5:03 PM $ 3.89
+1.21%
$ 1.13 billion $ 25.15 million
5:02 PM $ 3.84
+1.11%
$ 1.13 billion $ 25.14 million
5:01 PM $ 3.8
-0.22%
$ 1.13 billion $ 25.16 million
5:00 PM $ 3.8
+0.07%
$ 1.13 billion $ 25.18 million
4:59 PM $ 3.8
+0.51%
$ 1.09 billion $ 25.18 million
4:58 PM $ 3.78
-0.05%
$ 1.09 billion $ 25.19 million
4:57 PM $ 3.78
-0.26%
$ 1.09 billion $ 25.2 million
4:56 PM $ 3.79
-0.64%
$ 1.09 billion $ 25.19 million
4:55 PM $ 3.81
+0.00%
$ 1.09 billion $ 25.19 million
4:54 PM $ 3.81
+0.20%
$ 1.1 billion $ 25.21 million
4:53 PM $ 3.81
+0.55%
$ 1.1 billion $ 25.21 million
4:52 PM $ 3.79
+0.24%
$ 1.1 billion $ 25.22 million
4:51 PM $ 3.77
+0.18%
$ 1.1 billion $ 25.23 million
4:50 PM $ 3.77
+0.51%
$ 1.1 billion $ 25.22 million
4:49 PM $ 3.75
-0.03%
$ 1.08 billion $ 25.21 million
4:48 PM $ 3.75
-0.58%
$ 1.08 billion $ 25.2 million
4:47 PM $ 3.77
+0.51%
$ 1.08 billion $ 25.2 million
4:46 PM $ 3.71
-0.45%
$ 1.08 billion $ 25.18 million
4:45 PM $ 3.73
-0.49%
$ 1.08 billion $ 25.18 million
4:44 PM $ 3.74
-0.14%
$ 1.08 billion $ 25.18 million
4:43 PM $ 3.75
-1.06%
$ 1.08 billion $ 25.16 million
4:42 PM $ 3.79
+0.34%
$ 1.08 billion $ 25.15 million
4:41 PM $ 3.78
+0.04%
$ 1.08 billion $ 25.16 million
4:40 PM $ 3.78
-0.89%
$ 1.08 billion $ 25.14 million
4:39 PM $ 3.81
-1.03%
$ 1.1 billion $ 25.15 million
4:38 PM $ 3.86
+0.40%
$ 1.1 billion $ 25.14 million
4:37 PM $ 3.84
+0.50%
$ 1.1 billion $ 25.15 million
4:36 PM $ 3.82
+0.09%
$ 1.1 billion $ 25.16 million
4:35 PM $ 3.82
+0.33%
$ 1.1 billion $ 25.16 million
4:34 PM $ 3.8
-1.01%
$ 1.1 billion $ 25.15 million
4:33 PM $ 3.84
-0.23%
$ 1.1 billion $ 25.15 million
4:32 PM $ 3.85
-0.50%
$ 1.1 billion $ 25.15 million
4:31 PM $ 3.87
-0.35%
$ 1.1 billion $ 25.17 million