Agba Group Holding Ltd (NQ: AGBA )

2.170 -0.140 (-6.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 2.340 2.340 2.125 2.170 450,398 -0.14(-6.06%)
Jul 17, 2024 2.300 2.340 2.215 2.310 391,124 -0.06(-2.53%)
Jul 16, 2024 2.350 2.448 2.270 2.370 407,335 +0.00(+0.00%)
Jul 15, 2024 2.510 2.510 2.350 2.370 457,865 -0.17(-6.69%)
Jul 12, 2024 2.430 2.590 2.390 2.540 593,942 +0.11(+4.53%)
Jul 11, 2024 2.310 2.570 2.180 2.430 2,053,914 -0.17(-6.54%)
Jul 10, 2024 2.770 2.770 2.561 2.600 613,610 -0.17(-6.14%)
Jul 09, 2024 2.800 2.860 2.700 2.770 368,041 -0.04(-1.42%)
Jul 08, 2024 2.700 2.900 2.590 2.810 600,833 +0.14(+5.24%)
Jul 05, 2024 2.820 2.830 2.650 2.670 476,395 -0.16(-5.65%)
Jul 03, 2024 2.860 2.860 2.620 2.830 265,483 +0.00(+0.00%)
Jul 02, 2024 2.860 2.900 2.760 2.830 476,662 -0.06(-2.08%)
Jul 01, 2024 3.080 3.080 2.870 2.890 433,209 -0.20(-6.47%)
Jun 28, 2024 3.070 3.150 2.950 3.090 642,560 +0.10(+3.34%)
Jun 27, 2024 2.810 3.080 2.810 2.990 643,840 +0.20(+7.17%)
Jun 26, 2024 2.760 2.944 2.550 2.790 505,634 +0.09(+3.33%)
Jun 25, 2024 2.790 2.810 2.680 2.700 302,188 -0.09(-3.23%)
Jun 24, 2024 2.770 2.830 2.640 2.790 400,648 +0.05(+1.82%)
Jun 21, 2024 2.600 2.780 2.560 2.740 578,178 -0.04(-1.44%)
Jun 20, 2024 2.650 2.820 2.450 2.780 612,585 -0.03(-1.07%)
Jun 18, 2024 2.780 2.810 2.400 2.810 1,355,328 -0.12(-4.10%)
Jun 17, 2024 3.120 3.120 2.860 2.930 903,654 -0.19(-6.09%)
Jun 14, 2024 3.240 3.240 2.960 3.120 912,105 -0.14(-4.29%)
Jun 13, 2024 3.170 3.280 3.080 3.260 905,538 +0.03(+0.93%)
Jun 12, 2024 3.590 3.600 3.150 3.230 3,117,920 -0.07(-2.12%)
Jun 11, 2024 3.400 3.423 3.170 3.300 606,857 -0.14(-4.07%)
Jun 10, 2024 3.280 3.550 3.200 3.440 721,651 +0.14(+4.24%)
Jun 07, 2024 3.120 3.420 3.000 3.300 763,192 +0.20(+6.45%)
Jun 06, 2024 3.160 3.290 3.030 3.100 594,814 -0.23(-6.91%)
Jun 05, 2024 3.530 3.560 2.980 3.330 1,276,999 -0.16(-4.58%)
Jun 04, 2024 3.800 4.000 3.350 3.490 1,393,692 -0.17(-4.64%)
Jun 03, 2024 3.180 3.750 3.150 3.660 1,386,837 +0.40(+12.27%)
May 31, 2024 3.120 3.320 2.880 3.260 864,068 +0.16(+5.16%)
May 30, 2024 3.050 3.360 2.880 3.100 1,609,071 +0.08(+2.65%)
May 29, 2024 2.510 3.108 2.471 3.020 1,431,556 +0.59(+24.28%)
May 28, 2024 2.620 2.860 2.350 2.430 1,099,237 -0.22(-8.30%)
May 24, 2024 2.250 2.690 2.200 2.650 2,161,799 +0.48(+22.12%)
May 23, 2024 2.140 2.432 1.900 2.170 1,585,339 +0.06(+2.84%)
May 22, 2024 2.270 2.350 2.110 2.110 918,624 -0.21(-9.05%)
May 21, 2024 2.480 2.660 2.270 2.320 1,432,466 -0.13(-5.31%)
May 20, 2024 2.480 2.489 2.250 2.450 700,027 -0.01(-0.41%)
May 17, 2024 2.230 2.590 2.060 2.460 1,705,668 +0.02(+0.82%)
May 16, 2024 2.920 2.960 2.340 2.440 1,884,801 -0.31(-11.27%)
May 15, 2024 3.280 3.295 2.740 2.750 2,301,318 -0.62(-18.40%)
May 14, 2024 3.300 3.525 3.250 3.370 1,631,630 -0.34(-9.16%)
May 13, 2024 3.520 3.880 3.230 3.710 2,182,812 +0.17(+4.80%)
May 10, 2024 3.550 3.680 3.400 3.540 1,480,939 -0.18(-4.84%)
May 09, 2024 3.630 3.780 3.450 3.720 2,158,887 +0.30(+8.77%)
May 08, 2024 3.660 3.749 3.260 3.420 2,763,788 -0.38(-10.00%)
May 07, 2024 4.080 4.110 3.640 3.800 5,075,172 -0.20(-5.00%)
May 06, 2024 3.360 4.150 3.348 4.000 12,896,538 +0.74(+22.70%)
May 03, 2024 3.220 3.550 3.130 3.260 3,994,123 -0.08(-2.40%)
May 02, 2024 3.140 3.460 2.850 3.340 6,021,857 +0.22(+7.05%)
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.