Audiera Historical Data

Beat Page 59
Download
Date Close Price change Market cap Trading volume
Dec 23, 5 PM $ 2.69
-4.30%
$ 432.11 million $ 95.63 million
Dec 23, 4 PM $ 2.81
+6.10%
$ 451.53 million $ 95.09 million
Dec 23, 3 PM $ 2.65
-9.66%
$ 425.56 million $ 73.96 million
Dec 23, 2 PM $ 2.93
-4.10%
$ 471.08 million $ 70.9 million
Dec 23, 1 PM $ 3.06
-7.66%
$ 491.2 million $ 70.01 million
Dec 23, 12 PM $ 3.31
-2.49%
$ 531.97 million $ 70.52 million
Dec 23, 11 AM $ 3.4
-0.82%
$ 545.55 million $ 72.44 million
Dec 23, 10 AM $ 3.43
+1.62%
$ 550.08 million $ 75.63 million
Dec 23, 9 AM $ 3.37
-0.95%
$ 541.3 million $ 80.05 million
Dec 23, 8 AM $ 3.41
-1.46%
$ 546.69 million $ 83.37 million
Dec 23, 7 AM $ 3.46
-2.76%
$ 554.96 million $ 85.75 million
Dec 23, 6 AM $ 3.56
-4.67%
$ 570.88 million $ 86.52 million
Dec 23, 5 AM $ 3.73
-1.64%
$ 598.68 million $ 89.05 million
Dec 23, 4 AM $ 3.79
+5.72%
$ 608.82 million $ 90.56 million
Dec 23, 3 AM $ 3.59
+1.27%
$ 576.19 million $ 90.86 million
Dec 23, 2 AM $ 3.54
-2.03%
$ 568.63 million $ 91.13 million
Dec 23, 1 AM $ 3.62
-5.56%
$ 581.68 million $ 91.96 million
Dec 23, 12 AM $ 3.84
+0.88%
$ 615.95 million $ 93.01 million
Dec 22, 11 PM $ 3.8
-0.97%
$ 609.86 million $ 94.42 million
Dec 22, 10 PM $ 3.84
+2.05%
$ 616.54 million $ 94.73 million
Dec 22, 9 PM $ 3.76
-3.09%
$ 604.18 million $ 96.68 million
Dec 22, 8 PM $ 3.88
-2.53%
$ 623.46 million $ 102.38 million
Dec 22, 7 PM $ 3.98
+1.72%
$ 639.62 million $ 111.82 million
Dec 22, 6 PM $ 3.92
+0.55%
$ 628.29 million $ 111.45 million
Dec 22, 5 PM $ 3.9
-5.58%
$ 625.35 million $ 109.58 million
Dec 22, 4 PM $ 4.13
-7.25%
$ 662.28 million $ 110.26 million
Dec 22, 3 PM $ 4.45
-3.83%
$ 714.05 million $ 112.75 million
Dec 22, 2 PM $ 4.64
+3.57%
$ 744.69 million $ 111.3 million
Dec 22, 1 PM $ 4.49
+2.16%
$ 720.01 million $ 113.1 million
Dec 22, 12 PM $ 4.39
-2.84%
$ 704.8 million $ 112.88 million
Dec 22, 11 AM $ 4.52
+3.22%
$ 725.03 million $ 112.89 million
Dec 22, 10 AM $ 4.38
-4.67%
$ 702.8 million $ 113.03 million
Dec 22, 9 AM $ 4.59
-5.50%
$ 737.24 million $ 110.77 million
Dec 22, 8 AM $ 4.86
+3.26%
$ 780.35 million $ 109.45 million
Dec 22, 7 AM $ 4.71
+3.92%
$ 755.48 million $ 107.97 million
Dec 22, 6 AM $ 4.52
+7.24%
$ 726.26 million $ 105.24 million
Dec 22, 5 AM $ 4.22
+3.37%
$ 677.23 million $ 103.9 million
Dec 22, 4 AM $ 4.08
+0.02%
$ 655.14 million $ 102.11 million
Dec 22, 3 AM $ 4.08
-0.05%
$ 654.1 million $ 100.83 million
Dec 22, 2 AM $ 4.08
+3.37%
$ 655.26 million $ 101.1 million
Dec 22, 1 AM $ 3.95
+4.01%
$ 634.53 million $ 100.12 million
Dec 22, 12 AM $ 3.8
+5.76%
$ 609.86 million $ 98.99 million
Dec 21, 11 PM $ 3.59
+3.28%
$ 576.66 million $ 97.3 million
Dec 21, 10 PM $ 3.48
-1.10%
$ 558.37 million $ 96.33 million
Dec 21, 9 PM $ 3.59
-5.33%
$ 575.79 million $ 94.73 million
Dec 21, 8 PM $ 3.79
+12.96%
$ 608.18 million $ 90.06 million
Dec 21, 7 PM $ 3.35
-0.06%
$ 531.53 million $ 80.94 million
Dec 21, 6 PM $ 3.36
+4.67%
$ 538.73 million $ 79.54 million
Dec 21, 5 PM $ 3.21
+7.08%
$ 514.69 million $ 78.38 million
Dec 21, 4 PM $ 2.99
+1.73%
$ 480.64 million $ 76.2 million