Audiera Historical Data

Beat Page 66
Download
Date Close Price change Market cap Trading volume
Dec 9, 1 PM $ 1.23
+2.16%
$ 580.1 million $ 37.21 million
Dec 9, 12 PM $ 1.21
+1.38%
$ 568.35 million $ 36.8 million
Dec 9, 11 AM $ 1.19
+1.00%
$ 560.61 million $ 36.51 million
Dec 9, 10 AM $ 1.18
+0.24%
$ 555.03 million $ 36.03 million
Dec 9, 9 AM $ 1.17
-3.94%
$ 553.7 million $ 27.6 million
Dec 9, 8 AM $ 1.22
-6.79%
$ 576.64 million $ 26.32 million
Dec 9, 7 AM $ 1.31
-5.86%
$ 618.45 million $ 25.55 million
Dec 9, 6 AM $ 1.39
-9.62%
$ 658.43 million $ 26.34 million
Dec 9, 5 AM $ 1.54
+3.14%
$ 726.74 million $ 27.55 million
Dec 9, 4 AM $ 1.49
-4.51%
$ 705.28 million $ 29.2 million
Dec 9, 3 AM $ 1.57
-0.77%
$ 737.65 million $ 29.84 million
Dec 9, 2 AM $ 1.58
+2.58%
$ 743.34 million $ 30.4 million
Dec 9, 1 AM $ 1.54
-1.12%
$ 724.64 million $ 30.86 million
Dec 9, 12 AM $ 1.56
-4.18%
$ 732.84 million $ 31.22 million
Dec 8, 11 PM $ 1.62
-6.35%
$ 764.94 million $ 30.78 million
Dec 8, 10 PM $ 1.73
-0.73%
$ 816.83 million $ 31.01 million
Dec 8, 9 PM $ 1.75
+0.02%
$ 821.04 million $ 31.34 million
Dec 8, 8 PM $ 1.75
+0.21%
$ 822.8 million $ 31.63 million
Dec 8, 7 PM $ 1.74
+1.00%
$ 821.89 million $ 31.96 million
Dec 8, 6 PM $ 1.72
-0.61%
$ 812.86 million $ 33.43 million
Dec 8, 5 PM $ 1.74
+2.31%
$ 824.8 million $ 34.05 million
Dec 8, 4 PM $ 1.7
-1.07%
$ 797.73 million $ 34.51 million
Dec 8, 3 PM $ 1.71
-1.41%
$ 808.01 million $ 34.85 million
Dec 8, 2 PM $ 1.74
+2.61%
$ 819.59 million $ 35 million
Dec 8, 1 PM $ 1.69
-3.64%
$ 798.77 million $ 35.49 million
Dec 8, 12 PM $ 1.76
-0.95%
$ 828.98 million $ 35.65 million
Dec 8, 11 AM $ 1.78
+5.30%
$ 836.71 million $ 35.58 million
Dec 8, 10 AM $ 1.69
+8.87%
$ 794.63 million $ 35.21 million
Dec 8, 9 AM $ 1.55
-1.64%
$ 730.04 million $ 34.87 million
Dec 8, 8 AM $ 1.57
+9.81%
$ 742.19 million $ 34.97 million
Dec 8, 7 AM $ 1.43
-3.73%
$ 675.93 million $ 36.27 million
Dec 8, 6 AM $ 1.49
-11.63%
$ 705.55 million $ 36.44 million
Dec 8, 5 AM $ 1.69
-8.97%
$ 794.23 million $ 34.94 million
Dec 8, 4 AM $ 1.85
-6.75%
$ 872.16 million $ 33.43 million
Dec 8, 3 AM $ 1.98
+4.89%
$ 935.34 million $ 32.87 million
Dec 8, 2 AM $ 1.89
+2.98%
$ 891.6 million $ 32.17 million
Dec 8, 1 AM $ 1.84
+2.35%
$ 865.04 million $ 31.57 million
Dec 8, 12 AM $ 1.8
-4.76%
$ 846.95 million $ 31.35 million
Dec 7, 11 PM $ 1.89
+1.57%
$ 886.15 million $ 31.31 million
Dec 7, 10 PM $ 1.86
+4.92%
$ 868.78 million $ 31.79 million
Dec 7, 9 PM $ 1.77
+0.75%
$ 838.48 million $ 31.76 million
Dec 7, 8 PM $ 1.76
-1.93%
$ 827.76 million $ 31.83 million
Dec 7, 7 PM $ 1.79
-8.32%
$ 845.49 million $ 31.87 million
Dec 7, 6 PM $ 1.95
-0.82%
$ 920.33 million $ 30.7 million
Dec 7, 5 PM $ 1.97
+6.50%
$ 928.84 million $ 30.44 million
Dec 7, 4 PM $ 1.85
+2.44%
$ 871.63 million $ 30.42 million
Dec 7, 3 PM $ 1.8
+1.25%
$ 850.41 million $ 30.66 million
Dec 7, 2 PM $ 1.78
-4.40%
$ 839.95 million $ 30.83 million
Dec 7, 1 PM $ 1.86
+0.52%
$ 879.08 million $ 30.64 million
Dec 7, 12 PM $ 1.86
-0.73%
$ 874.28 million $ 31.11 million