Audiera Historical Data

Beat Page 30
Download
Date Close Price change Market cap Trading volume
Jun 17, 8 PM $ 1.64
+2.17%
$ 471.38 million $ 29.4 million
Jun 17, 7 PM $ 1.6
-3.26%
$ 461.54 million $ 29.9 million
Jun 17, 6 PM $ 1.66
-5.66%
$ 477.1 million $ 29.52 million
Jun 17, 5 PM $ 1.76
-1.05%
$ 505.97 million $ 29.59 million
Jun 17, 4 PM $ 1.78
-3.01%
$ 511.32 million $ 29.85 million
Jun 17, 3 PM $ 1.83
-6.02%
$ 526.51 million $ 29.92 million
Jun 17, 2 PM $ 1.94
+4.60%
$ 559.61 million $ 30.49 million
Jun 17, 1 PM $ 1.85
+6.04%
$ 534.07 million $ 31.14 million
Jun 17, 12 PM $ 1.75
-2.10%
$ 503.25 million $ 31.49 million
Jun 17, 11 AM $ 1.78
-3.03%
$ 513.63 million $ 31.73 million
Jun 17, 10 AM $ 1.84
-4.41%
$ 530.96 million $ 31.7 million
Jun 17, 9 AM $ 1.93
-3.54%
$ 555.4 million $ 31.35 million
Jun 17, 8 AM $ 2.01
-2.62%
$ 577.87 million $ 30.55 million
Jun 17, 7 AM $ 2.06
-2.42%
$ 593.77 million $ 30.27 million
Jun 17, 6 AM $ 2.12
-3.90%
$ 610.1 million $ 29.62 million
Jun 17, 5 AM $ 2.2
-18.68%
$ 634.52 million $ 28.43 million
Jun 17, 4 AM $ 2.71
-2.49%
$ 779.52 million $ 26.69 million
Jun 17, 3 AM $ 2.78
+2.57%
$ 799.43 million $ 25.4 million
Jun 17, 2 AM $ 2.71
+16.79%
$ 779.65 million $ 25.31 million
Jun 17, 1 AM $ 2.32
-5.70%
$ 667.59 million $ 23.27 million
Jun 17, 12 AM $ 2.46
-0.25%
$ 708.13 million $ 22.93 million
Jun 16, 11 PM $ 2.47
-0.60%
$ 710.06 million $ 22.68 million
Jun 16, 10 PM $ 2.48
-3.32%
$ 713.4 million $ 22.7 million
Jun 16, 9 PM $ 2.56
-4.25%
$ 737.47 million $ 22.72 million
Jun 16, 8 PM $ 2.67
+9.00%
$ 769.98 million $ 22.55 million
Jun 16, 7 PM $ 2.45
-0.30%
$ 705.62 million $ 21.54 million
Jun 16, 6 PM $ 2.46
-2.13%
$ 707.77 million $ 21.5 million
Jun 16, 5 PM $ 2.51
-4.16%
$ 723.3 million $ 21.65 million
Jun 16, 4 PM $ 2.62
-7.89%
$ 755.29 million $ 21.3 million
Jun 16, 3 PM $ 2.85
-4.22%
$ 819.96 million $ 22 million
Jun 16, 2 PM $ 2.97
+6.04%
$ 855.84 million $ 21.34 million
Jun 16, 1 PM $ 2.8
+6.15%
$ 807.09 million $ 19.59 million
Jun 16, 12 PM $ 2.64
-17.11%
$ 760.33 million $ 18.56 million
Jun 16, 11 AM $ 3.18
-0.02%
$ 917.29 million $ 18.8 million
Jun 16, 10 AM $ 3.18
-4.35%
$ 917.01 million $ 19.68 million
Jun 16, 9 AM $ 3.33
-4.99%
$ 958.68 million $ 20.28 million
Jun 16, 8 AM $ 3.51
-3.79%
$ 1.01 billion $ 20.7 million
Jun 16, 7 AM $ 3.64
+1.60%
$ 1.05 billion $ 21.3 million
Jun 16, 6 AM $ 3.59
-3.61%
$ 1.03 billion $ 22.56 million
Jun 16, 5 AM $ 3.72
-6.76%
$ 1.07 billion $ 22.72 million
Jun 16, 4 AM $ 3.99
-0.86%
$ 1.15 billion $ 23.15 million
Jun 16, 3 AM $ 4.03
-2.80%
$ 1.16 billion $ 23.48 million
Jun 16, 2 AM $ 4.14
-0.74%
$ 1.19 billion $ 23.63 million
Jun 16, 1 AM $ 4.17
+0.32%
$ 1.2 billion $ 23.69 million
Jun 16, 12 AM $ 4.16
+4.28%
$ 1.2 billion $ 24.02 million
Jun 15, 11 PM $ 3.99
+1.13%
$ 1.15 billion $ 24.32 million
Jun 15, 10 PM $ 3.95
-1.83%
$ 1.14 billion $ 24.49 million
Jun 15, 9 PM $ 4.02
-1.47%
$ 1.16 billion $ 25.09 million
Jun 15, 8 PM $ 4.08
+4.43%
$ 1.17 billion $ 26.06 million
Jun 15, 7 PM $ 3.91
-6.33%
$ 1.12 billion $ 26.14 million