Audiera Historical Data

Beat Page 55
Download
Date Close Price change Market cap Trading volume
Dec 31, 7 PM $ 1.37
-0.49%
$ 219.52 million $ 37.12 million
Dec 31, 6 PM $ 1.37
+0.91%
$ 220.59 million $ 37.43 million
Dec 31, 5 PM $ 1.36
-2.10%
$ 218.77 million $ 37.34 million
Dec 31, 4 PM $ 1.39
+0.62%
$ 223.38 million $ 37.46 million
Dec 31, 3 PM $ 1.38
-2.61%
$ 222.27 million $ 37.09 million
Dec 31, 2 PM $ 1.42
+5.68%
$ 228.22 million $ 35.22 million
Dec 31, 1 PM $ 1.35
-3.65%
$ 215.96 million $ 34.19 million
Dec 31, 12 PM $ 1.4
+0.38%
$ 224.05 million $ 33.25 million
Dec 31, 11 AM $ 1.39
+2.52%
$ 223.29 million $ 31.89 million
Dec 31, 10 AM $ 1.36
-9.03%
$ 217.81 million $ 31 million
Dec 31, 9 AM $ 1.49
-0.49%
$ 238.99 million $ 29.29 million
Dec 31, 8 AM $ 1.49
-5.96%
$ 239.87 million $ 30.68 million
Dec 31, 7 AM $ 1.59
-6.13%
$ 255.07 million $ 29.26 million
Dec 31, 6 AM $ 1.69
-0.87%
$ 271.97 million $ 28 million
Dec 31, 5 AM $ 1.71
-7.51%
$ 274.49 million $ 28.17 million
Dec 31, 4 AM $ 1.85
-4.61%
$ 297.13 million $ 26.06 million
Dec 31, 3 AM $ 1.94
+1.32%
$ 311.5 million $ 27.51 million
Dec 31, 2 AM $ 1.92
+0.13%
$ 307.45 million $ 29.4 million
Dec 31, 1 AM $ 1.91
-1.74%
$ 307.07 million $ 34.49 million
Dec 31, 12 AM $ 1.95
+1.85%
$ 312.5 million $ 38.19 million
Dec 30, 11 PM $ 1.91
-3.40%
$ 306.83 million $ 42.5 million
Dec 30, 10 PM $ 1.98
+2.79%
$ 317.61 million $ 44.35 million
Dec 30, 9 PM $ 1.92
+0.17%
$ 308.98 million $ 45.8 million
Dec 30, 8 PM $ 1.92
-0.27%
$ 308.69 million $ 46.67 million
Dec 30, 7 PM $ 1.93
+1.28%
$ 308.89 million $ 47.89 million
Dec 30, 6 PM $ 1.9
-0.20%
$ 305.29 million $ 49.89 million
Dec 30, 5 PM $ 1.91
+0.32%
$ 306.07 million $ 51.46 million
Dec 30, 4 PM $ 1.9
+0.81%
$ 304.87 million $ 52.33 million
Dec 30, 3 PM $ 1.88
-0.22%
$ 302.68 million $ 54.45 million
Dec 30, 2 PM $ 1.89
-1.54%
$ 303.09 million $ 56.27 million
Dec 30, 1 PM $ 1.92
-0.17%
$ 307.82 million $ 59.43 million
Dec 30, 12 PM $ 1.92
+0.97%
$ 308.28 million $ 60.84 million
Dec 30, 11 AM $ 1.9
+1.26%
$ 305.06 million $ 62.41 million
Dec 30, 10 AM $ 1.88
-0.54%
$ 301.52 million $ 64 million
Dec 30, 9 AM $ 1.89
-0.87%
$ 303.12 million $ 68.9 million
Dec 30, 8 AM $ 1.91
+1.46%
$ 308.52 million $ 69.67 million
Dec 30, 7 AM $ 1.89
-1.55%
$ 303.5 million $ 69.67 million
Dec 30, 6 AM $ 1.92
-1.57%
$ 307.88 million $ 69.47 million
Dec 30, 5 AM $ 1.95
+1.59%
$ 312.56 million $ 68.57 million
Dec 30, 4 AM $ 1.92
+8.80%
$ 308.13 million $ 67.81 million
Dec 30, 3 AM $ 1.76
-0.12%
$ 283.21 million $ 66.5 million
Dec 30, 2 AM $ 1.77
-6.06%
$ 285.97 million $ 64.91 million
Dec 30, 1 AM $ 1.88
-17.92%
$ 301.77 million $ 60.31 million
Dec 30, 12 AM $ 2.29
-6.02%
$ 368.3 million $ 58.37 million
Dec 29, 11 PM $ 2.44
-3.51%
$ 390.78 million $ 54.98 million
Dec 29, 10 PM $ 2.53
-0.27%
$ 405.74 million $ 53.54 million
Dec 29, 9 PM $ 2.54
-1.55%
$ 406.91 million $ 52.3 million
Dec 29, 8 PM $ 2.58
-6.48%
$ 413.33 million $ 51.61 million
Dec 29, 7 PM $ 2.75
+2.02%
$ 442.13 million $ 51.09 million
Dec 29, 6 PM $ 2.7
-6.56%
$ 433.53 million $ 48.97 million