Audiera Historical Data

Beat Page 60
Download
Date Close Price change Market cap Trading volume
Dec 21, 4 PM $ 2.99
+1.73%
$ 480.64 million $ 76.2 million
Dec 21, 3 PM $ 2.94
+6.83%
$ 472.46 million $ 73.49 million
Dec 21, 2 PM $ 2.76
-8.15%
$ 442.27 million $ 72.37 million
Dec 21, 1 PM $ 3
-1.81%
$ 481.5 million $ 71.3 million
Dec 21, 12 PM $ 3.05
+4.60%
$ 490.36 million $ 71.16 million
Dec 21, 11 AM $ 2.92
-1.72%
$ 468.76 million $ 70.66 million
Dec 21, 10 AM $ 2.97
+3.21%
$ 476.94 million $ 69.08 million
Dec 21, 9 AM $ 2.88
+1.36%
$ 462.09 million $ 70.37 million
Dec 21, 8 AM $ 2.84
+3.14%
$ 455.68 million $ 69.83 million
Dec 21, 7 AM $ 2.75
+0.67%
$ 442.18 million $ 69.77 million
Dec 21, 6 AM $ 2.73
+1.37%
$ 438.78 million $ 68.46 million
Dec 21, 5 AM $ 2.7
+3.05%
$ 431.79 million $ 67.5 million
Dec 21, 4 AM $ 2.62
+1.43%
$ 420.15 million $ 66.52 million
Dec 21, 3 AM $ 2.58
+4.40%
$ 413.95 million $ 65.87 million
Dec 21, 2 AM $ 2.47
+3.45%
$ 396.65 million $ 64.41 million
Dec 21, 1 AM $ 2.39
+1.18%
$ 383.53 million $ 63.51 million
Dec 21, 12 AM $ 2.36
-1.38%
$ 379.08 million $ 62.84 million
Dec 20, 11 PM $ 2.39
-1.45%
$ 384.07 million $ 62.19 million
Dec 20, 10 PM $ 2.43
-4.82%
$ 390.02 million $ 61.68 million
Dec 20, 9 PM $ 2.55
+4.94%
$ 409.76 million $ 61.19 million
Dec 20, 8 PM $ 2.43
+4.21%
$ 389.94 million $ 61.86 million
Dec 20, 7 PM $ 2.33
-1.03%
$ 374.68 million $ 60.07 million
Dec 20, 6 PM $ 2.36
+5.36%
$ 378.57 million $ 59.18 million
Dec 20, 5 PM $ 2.24
+0.43%
$ 359.32 million $ 59.22 million
Dec 20, 4 PM $ 2.23
+2.05%
$ 357.78 million $ 60.7 million
Dec 20, 3 PM $ 2.18
-1.06%
$ 350.59 million $ 62.27 million
Dec 20, 2 PM $ 2.21
-2.21%
$ 354.35 million $ 64.62 million
Dec 20, 1 PM $ 2.26
-0.73%
$ 362.35 million $ 64.99 million
Dec 20, 12 PM $ 2.27
+1.54%
$ 365.01 million $ 66.05 million
Dec 20, 11 AM $ 2.24
-1.19%
$ 359.49 million $ 66.5 million
Dec 20, 10 AM $ 2.27
+3.74%
$ 363.8 million $ 67.66 million
Dec 20, 9 AM $ 2.18
+2.78%
$ 350.67 million $ 74.42 million
Dec 20, 8 AM $ 2.13
+2.60%
$ 341.17 million $ 77.56 million
Dec 20, 7 AM $ 2.07
-0.93%
$ 332.52 million $ 78.47 million
Dec 20, 6 AM $ 2.09
-1.05%
$ 335.63 million $ 80.14 million
Dec 20, 5 AM $ 2.11
+4.53%
$ 339.01 million $ 80.68 million
Dec 20, 4 AM $ 2.02
+0.11%
$ 324.31 million $ 81.31 million
Dec 20, 3 AM $ 2.02
+2.26%
$ 323.96 million $ 81.45 million
Dec 20, 2 AM $ 1.97
+0.10%
$ 316.79 million $ 82.21 million
Dec 20, 1 AM $ 1.97
-5.20%
$ 316.22 million $ 82.94 million
Dec 20, 12 AM $ 2.08
+0.15%
$ 334.06 million $ 83.78 million
Dec 19, 11 PM $ 2.08
+0.78%
$ 333.54 million $ 84.29 million
Dec 19, 10 PM $ 2.06
-1.32%
$ 330.95 million $ 86.32 million
Dec 19, 9 PM $ 2.09
+3.31%
$ 335.39 million $ 87.64 million
Dec 19, 8 PM $ 2.02
+2.23%
$ 324.66 million $ 86.17 million
Dec 19, 7 PM $ 1.98
+0.42%
$ 317.58 million $ 86.65 million
Dec 19, 6 PM $ 1.97
-2.00%
$ 316.25 million $ 87.42 million
Dec 19, 5 PM $ 2.01
+2.64%
$ 322.72 million $ 89.24 million
Dec 19, 4 PM $ 1.96
+7.53%
$ 314.38 million $ 89.91 million
Dec 19, 3 PM $ 1.82
-0.04%
$ 292.42 million $ 88.87 million