Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agba Group Holding Ltd (NQ: AGBA )

2.450 -0.520 (-17.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.270 1.270 1.190 1.220 268,669 -0.01(-0.81%)
Jul 28, 2023 1.150 1.290 1.120 1.230 481,372 +0.11(+9.82%)
Jul 27, 2023 1.180 1.190 1.120 1.120 144,057 -0.02(-1.75%)
Jul 26, 2023 1.130 1.170 1.110 1.140 63,558 +0.01(+0.88%)
Jul 25, 2023 1.140 1.170 1.130 1.130 168,925 -0.02(-1.74%)
Jul 24, 2023 1.210 1.230 1.130 1.150 297,133 -0.10(-8.00%)
Jul 21, 2023 1.280 1.280 1.220 1.250 168,388 +0.03(+2.46%)
Jul 20, 2023 1.310 1.330 1.220 1.220 272,404 -0.09(-6.87%)
Jul 19, 2023 1.390 1.400 1.290 1.310 562,600 +0.01(+0.77%)
Jul 18, 2023 1.310 1.330 1.280 1.300 83,254 -0.01(-0.76%)
Jul 17, 2023 1.300 1.360 1.300 1.310 99,222 -0.03(-2.24%)
Jul 14, 2023 1.340 1.380 1.320 1.340 88,144 +0.00(+0.00%)
Jul 13, 2023 1.340 1.379 1.330 1.340 80,248 -0.02(-1.47%)
Jul 12, 2023 1.360 1.400 1.320 1.360 119,371 -0.01(-0.73%)
Jul 11, 2023 1.360 1.400 1.350 1.370 125,929 -0.05(-3.52%)
Jul 10, 2023 1.380 1.420 1.360 1.420 125,817 +0.05(+3.65%)
Jul 07, 2023 1.370 1.380 1.330 1.370 88,736 -0.01(-0.72%)
Jul 06, 2023 1.390 1.390 1.300 1.380 227,905 -0.02(-1.43%)
Jul 05, 2023 1.450 1.450 1.380 1.400 242,169 -0.05(-3.45%)
Jul 03, 2023 1.510 1.510 1.410 1.450 983,452 +0.01(+0.69%)
Jun 30, 2023 1.430 1.470 1.400 1.440 169,347 +0.02(+1.41%)
Jun 29, 2023 1.400 1.500 1.400 1.420 295,936 -0.01(-0.70%)
Jun 28, 2023 1.400 1.450 1.391 1.430 80,497 +0.02(+1.42%)
Jun 27, 2023 1.410 1.450 1.395 1.410 67,088 -0.02(-1.40%)
Jun 26, 2023 1.410 1.440 1.400 1.430 71,271 +0.02(+1.42%)
Jun 23, 2023 1.400 1.450 1.390 1.410 123,468 -0.01(-0.70%)
Jun 22, 2023 1.460 1.460 1.370 1.420 150,730 +0.01(+0.72%)
Jun 21, 2023 1.450 1.500 1.400 1.410 221,573 -0.05(-3.43%)
Jun 20, 2023 1.490 1.500 1.440 1.460 162,123 -0.02(-1.35%)
Jun 16, 2023 1.510 1.520 1.470 1.480 274,857 -0.05(-3.27%)
Jun 15, 2023 1.530 1.560 1.490 1.530 751,833 -0.01(-0.65%)
Jun 14, 2023 1.530 1.580 1.510 1.540 238,159 -0.01(-0.96%)
Jun 13, 2023 1.560 1.600 1.510 1.555 289,538 +0.00(+0.32%)
Jun 12, 2023 1.570 1.600 1.510 1.550 244,592 -0.05(-3.13%)
Jun 09, 2023 1.610 1.620 1.560 1.600 157,996 -0.05(-3.03%)
Jun 08, 2023 1.600 1.690 1.560 1.650 279,286 +0.08(+5.10%)
Jun 07, 2023 1.540 1.620 1.500 1.570 273,140 +0.05(+3.29%)
Jun 06, 2023 1.530 1.590 1.480 1.520 574,982 -0.03(-1.94%)
Jun 05, 2023 1.600 1.640 1.500 1.550 588,843 -0.03(-1.90%)
Jun 02, 2023 1.750 1.750 1.570 1.580 1,008,318 -0.16(-9.20%)
Jun 01, 2023 1.910 1.930 1.700 1.740 7,226,306 +0.12(+7.41%)
May 31, 2023 1.510 1.620 1.470 1.620 228,296 +0.13(+8.72%)
May 30, 2023 1.490 1.530 1.440 1.490 246,850 -0.01(-0.67%)
May 26, 2023 1.550 1.570 1.480 1.500 138,096 +0.01(+0.67%)
May 25, 2023 1.530 1.550 1.490 1.490 196,872 -0.09(-5.70%)
May 24, 2023 1.620 1.630 1.550 1.580 277,342 -0.01(-0.63%)
May 23, 2023 1.540 1.640 1.530 1.590 175,487 +0.03(+1.92%)
May 22, 2023 1.580 1.620 1.520 1.560 250,719 +0.00(+0.00%)
May 19, 2023 1.810 1.860 1.520 1.560 540,864 -0.09(-5.45%)
May 18, 2023 1.620 1.670 1.550 1.650 181,974 +0.03(+1.85%)
May 17, 2023 1.730 1.740 1.570 1.620 390,342 -0.14(-7.95%)
May 16, 2023 1.700 1.781 1.670 1.760 151,494 +0.00(+0.00%)
May 15, 2023 1.920 1.960 1.662 1.760 538,354 -0.06(-3.30%)
May 12, 2023 1.900 1.960 1.650 1.820 293,383 -0.12(-6.19%)
May 11, 2023 2.040 2.040 1.900 1.940 159,225 -0.11(-5.37%)
May 10, 2023 2.060 2.080 1.980 2.050 185,264 +0.04(+1.99%)
May 09, 2023 1.870 2.200 1.870 2.010 604,692 -0.01(-0.50%)
May 08, 2023 2.130 2.180 1.960 2.020 578,702 -0.09(-4.27%)
May 05, 2023 2.440 2.450 1.950 2.110 6,486,520 +0.25(+13.44%)
May 04, 2023 2.160 2.220 1.820 1.860 748,112 -0.41(-18.06%)
May 03, 2023 2.530 2.590 2.090 2.270 788,445 -0.45(-16.54%)
May 02, 2023 2.610 3.200 2.270 2.720 10,661,983 +0.70(+34.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.