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

Agba Group Holding Ltd (NQ: AGBA )

2.140 -0.100 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.3900 0.4194 0.3750 0.3950 199,626 -0.00(-1.03%)
Feb 28, 2024 0.4244 0.4301 0.3912 0.3991 261,959 -0.03(-6.09%)
Feb 27, 2024 0.4800 0.4800 0.4000 0.4250 245,760 -0.03(-6.59%)
Feb 26, 2024 0.4590 0.4890 0.4550 0.4550 136,284 +0.00(+0.00%)
Feb 23, 2024 0.4650 0.4800 0.4550 0.4550 160,209 -0.01(-1.94%)
Feb 22, 2024 0.4600 0.4999 0.4500 0.4640 167,392 +0.00(+0.00%)
Feb 21, 2024 0.4700 0.5079 0.4493 0.4640 255,411 +0.01(+3.11%)
Feb 20, 2024 0.4900 0.4900 0.4302 0.4500 277,417 -0.03(-6.72%)
Feb 16, 2024 0.5000 0.5198 0.4200 0.4824 349,987 -0.00(-0.23%)
Feb 15, 2024 0.5102 0.5149 0.4505 0.4835 1,163,829 +0.05(+12.00%)
Feb 14, 2024 0.4700 0.4700 0.4003 0.4317 235,354 -0.02(-4.07%)
Feb 13, 2024 0.4088 0.4999 0.3801 0.4500 580,626 +0.05(+12.78%)
Feb 12, 2024 0.4200 0.4487 0.3897 0.3990 329,368 -0.00(-0.67%)
Feb 09, 2024 0.3800 0.4150 0.3750 0.4017 288,123 +0.04(+10.27%)
Feb 08, 2024 0.3586 0.3899 0.3576 0.3643 149,179 -0.00(-1.03%)
Feb 07, 2024 0.3458 0.3946 0.3451 0.3681 199,587 +0.02(+6.45%)
Feb 06, 2024 0.3500 0.3577 0.3427 0.3458 99,876 -0.01(-3.33%)
Feb 05, 2024 0.3760 0.3760 0.3520 0.3577 98,651 -0.01(-2.29%)
Feb 02, 2024 0.3580 0.3799 0.3535 0.3661 106,420 +0.02(+4.30%)
Feb 01, 2024 0.3785 0.3800 0.3478 0.3510 177,741 -0.03(-7.14%)
Jan 31, 2024 0.3743 0.4000 0.3630 0.3780 107,116 -0.01(-3.08%)
Jan 30, 2024 0.3995 0.3999 0.3800 0.3900 48,011 -0.01(-2.50%)
Jan 29, 2024 0.3868 0.4199 0.3868 0.4000 147,910 -0.00(-0.60%)
Jan 26, 2024 0.3713 0.4100 0.3701 0.4024 104,470 +0.02(+5.89%)
Jan 25, 2024 0.3800 0.3800 0.3700 0.3800 14,517 +0.00(+0.00%)
Jan 24, 2024 0.3774 0.3900 0.3700 0.3800 24,269 -0.01(-1.99%)
Jan 23, 2024 0.3600 0.3992 0.3610 0.3877 126,978 +0.01(+3.17%)
Jan 22, 2024 0.3551 0.3860 0.3550 0.3758 37,513 +0.01(+4.13%)
Jan 19, 2024 0.3831 0.3831 0.3401 0.3609 145,458 -0.03(-8.61%)
Jan 18, 2024 0.3600 0.4253 0.3405 0.3949 616,993 +0.03(+7.16%)
Jan 17, 2024 0.3650 0.3718 0.3555 0.3685 54,366 -0.00(-0.97%)
Jan 16, 2024 0.3800 0.3910 0.3703 0.3721 9,563 -0.01(-3.35%)
Jan 12, 2024 0.3760 0.3942 0.3683 0.3850 49,504 -0.00(-1.03%)
Jan 11, 2024 0.3860 0.3900 0.3703 0.3890 32,375 +0.01(+2.94%)
Jan 10, 2024 0.3857 0.3945 0.3750 0.3779 41,519 -0.01(-2.25%)
Jan 09, 2024 0.3900 0.3985 0.3736 0.3866 19,686 -0.01(-2.84%)
Jan 08, 2024 0.4092 0.4110 0.3701 0.3979 65,675 -0.00(-0.80%)
Jan 05, 2024 0.3800 0.4298 0.3755 0.4011 71,851 +0.00(+0.17%)
Jan 04, 2024 0.4500 0.4480 0.3990 0.4004 46,749 -0.03(-6.88%)
Jan 03, 2024 0.4493 0.4493 0.4200 0.4300 22,946 -0.03(-6.52%)
Jan 02, 2024 0.4616 0.4700 0.4500 0.4600 42,741 -0.03(-5.25%)
Dec 29, 2023 0.4427 0.4900 0.4400 0.4855 105,441 +0.05(+12.75%)
Dec 28, 2023 0.4450 0.4500 0.4300 0.4306 92,246 -0.01(-2.49%)
Dec 27, 2023 0.4280 0.4661 0.4164 0.4416 94,725 +0.02(+4.20%)
Dec 26, 2023 0.4100 0.4238 0.3902 0.4238 58,132 +0.01(+1.78%)
Dec 22, 2023 0.3731 0.4300 0.3618 0.4164 93,624 +0.04(+11.64%)
Dec 21, 2023 0.4100 0.4100 0.3663 0.3730 119,112 -0.02(-4.21%)
Dec 20, 2023 0.3900 0.3900 0.3600 0.3894 744,449 +0.00(+0.52%)
Dec 19, 2023 0.3751 0.3960 0.3750 0.3874 19,337 +0.00(+0.62%)
Dec 18, 2023 0.3790 0.3900 0.3723 0.3850 52,274 +0.01(+3.22%)
Dec 15, 2023 0.3789 0.3830 0.3659 0.3730 26,183 -0.01(-1.53%)
Dec 14, 2023 0.3700 0.3798 0.3507 0.3788 44,423 +0.01(+1.80%)
Dec 13, 2023 0.3980 0.3980 0.3701 0.3721 53,430 -0.02(-4.57%)
Dec 12, 2023 0.4180 0.4200 0.3899 0.3899 51,652 -0.02(-5.43%)
Dec 11, 2023 0.4200 0.4221 0.4100 0.4123 75,371 -0.02(-4.96%)
Dec 08, 2023 0.4505 0.4536 0.4112 0.4338 66,578 -0.00(-0.50%)
Dec 07, 2023 0.4600 0.4600 0.4360 0.4360 37,199 -0.02(-4.15%)
Dec 06, 2023 0.4648 0.4649 0.4100 0.4549 34,999 -0.00(-1.07%)
Dec 05, 2023 0.4540 0.4763 0.4511 0.4598 59,249 -0.00(-0.04%)
Dec 04, 2023 0.4600 0.4600 0.4506 0.4600 28,960 -0.01(-2.13%)
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.