Audiera Historical Data

Beat Page 70
Download
Date Close Price change Market cap Trading volume
Dec 1, 11 AM $ 0.886
-1.80%
$ 407.89 million $ 14.18 million
Dec 1, 10 AM $ 0.902
-3.76%
$ 415.11 million $ 14.23 million
Dec 1, 9 AM $ 0.938
-0.28%
$ 431.32 million $ 14.22 million
Dec 1, 8 AM $ 0.94
+1.20%
$ 432.51 million $ 14.25 million
Dec 1, 7 AM $ 0.929
+0.18%
$ 427.4 million $ 14.26 million
Dec 1, 6 AM $ 0.927
-1.73%
$ 426.62 million $ 14.34 million
Dec 1, 5 AM $ 0.944
+4.85%
$ 434.2 million $ 14.5 million
Dec 1, 4 AM $ 0.9
-0.95%
$ 414.12 million $ 14.22 million
Dec 1, 3 AM $ 0.909
-5.86%
$ 418.54 million $ 13.93 million
Dec 1, 2 AM $ 0.965
-4.96%
$ 444.08 million $ 13.94 million
Dec 1, 1 AM $ 1.02
+0.44%
$ 467.26 million $ 13.72 million
Dec 1, 12 AM $ 1.01
-0.26%
$ 465.77 million $ 13.52 million
Nov 30, 11 PM $ 1.01
-0.69%
$ 466.44 million $ 13.54 million
Nov 30, 10 PM $ 1.02
+0.85%
$ 469.66 million $ 13.53 million
Nov 30, 9 PM $ 1.01
-0.35%
$ 465.72 million $ 13.45 million
Nov 30, 8 PM $ 1.02
+5.87%
$ 467.34 million $ 13.59 million
Nov 30, 7 PM $ 0.96
-0.13%
$ 441.43 million $ 13.52 million
Nov 30, 6 PM $ 0.961
+0.35%
$ 442.02 million $ 13.56 million
Nov 30, 5 PM $ 0.958
+0.72%
$ 440.49 million $ 13.83 million
Nov 30, 4 PM $ 0.951
-1.23%
$ 437.4 million $ 13.97 million
Nov 30, 3 PM $ 0.963
-1.25%
$ 442.83 million $ 14.22 million
Nov 30, 2 PM $ 0.975
+2.01%
$ 448.45 million $ 14.49 million
Nov 30, 1 PM $ 0.956
-0.14%
$ 439.46 million $ 14.63 million
Nov 30, 12 PM $ 0.957
-1.48%
$ 440.23 million $ 15.03 million
Nov 30, 11 AM $ 0.971
-0.15%
$ 446.86 million $ 16.01 million
Nov 30, 10 AM $ 0.973
-0.36%
$ 447.6 million $ 16.61 million
Nov 30, 9 AM $ 0.977
-0.05%
$ 449.25 million $ 16.94 million
Nov 30, 8 AM $ 0.977
+0.15%
$ 449.49 million $ 17.07 million
Nov 30, 7 AM $ 0.976
+1.45%
$ 448.8 million $ 17.1 million
Nov 30, 6 AM $ 0.962
-0.56%
$ 442.4 million $ 17.1 million
Nov 30, 5 AM $ 0.967
-0.86%
$ 444.87 million $ 16.98 million
Nov 30, 4 AM $ 0.976
-0.25%
$ 448.74 million $ 16.85 million
Nov 30, 3 AM $ 0.978
+0.61%
$ 449.86 million $ 16.87 million
Nov 30, 2 AM $ 0.972
-1.06%
$ 447.11 million $ 16.8 million
Nov 30, 1 AM $ 0.983
-0.75%
$ 452.05 million $ 16.73 million
Nov 30, 12 AM $ 0.99
+1.50%
$ 456.03 million $ 16.82 million
Nov 29, 11 PM $ 0.975
-0.99%
$ 448.66 million $ 16.77 million
Nov 29, 10 PM $ 0.985
+0.88%
$ 453.14 million $ 17.08 million
Nov 29, 9 PM $ 0.977
-0.45%
$ 449.22 million $ 17.03 million
Nov 29, 8 PM $ 0.981
-1.23%
$ 451.26 million $ 16.95 million
Nov 29, 7 PM $ 0.993
-3.55%
$ 456.9 million $ 17.02 million
Nov 29, 6 PM $ 1.03
-0.16%
$ 473.7 million $ 16.9 million
Nov 29, 5 PM $ 1.03
-3.41%
$ 474.44 million $ 16.63 million
Nov 29, 4 PM $ 1.07
-0.46%
$ 491.25 million $ 16.61 million
Nov 29, 3 PM $ 1.07
+0.67%
$ 493.51 million $ 16.54 million
Nov 29, 2 PM $ 1.07
+2.63%
$ 490.19 million $ 16.29 million
Nov 29, 1 PM $ 1.04
+0.20%
$ 479.94 million $ 16.03 million
Nov 29, 12 PM $ 1.04
-4.78%
$ 476.83 million $ 15.62 million
Nov 29, 11 AM $ 1.09
+9.38%
$ 499.54 million $ 14.77 million
Nov 29, 10 AM $ 0.995
+3.95%
$ 457.92 million $ 14.07 million