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 (%)
Mar 31, 2022 11.16 3 +0.00(+0.00%)
Mar 30, 2022 11.18 11.18 11.16 11.16 4,151 -0.02(-0.18%)
Mar 29, 2022 11.18 11.18 11.18 11.18 4,050 +0.00(+0.00%)
Mar 28, 2022 11.16 11.18 11.16 11.18 1,123 +0.02(+0.18%)
Mar 22, 2022 11.16 51 -0.02(-0.18%)
Mar 18, 2022 11.18 21 +0.02(+0.18%)
Mar 16, 2022 11.16 1 -0.02(-0.18%)
Mar 15, 2022 11.18 11.18 11.18 11.18 501 +0.01(+0.13%)
Mar 10, 2022 11.17 2 +0.04(+0.32%)
Mar 04, 2022 11.13 2 +0.00(+0.00%)
Mar 03, 2022 11.13 11.13 11.13 11.13 7,004 +0.00(+0.00%)
Mar 02, 2022 11.13 11.13 11.13 11.13 4,923 +0.00(+0.00%)
Feb 28, 2022 11.13 104 +0.00(+0.00%)
Feb 25, 2022 11.13 11.13 11.13 11.13 126 +0.00(+0.00%)
Feb 24, 2022 11.13 11.13 11.13 11.13 1,233 +0.00(+0.00%)
Feb 23, 2022 11.13 11.13 11.13 11.13 5,014 +0.00(+0.00%)
Feb 18, 2022 11.13 24 +0.00(+0.00%)
Feb 16, 2022 11.13 20 -0.00(-0.00%)
Feb 09, 2022 11.13 29 -0.04(-0.35%)
Feb 08, 2022 11.13 11.17 11.13 11.17 51,753 +0.13(+1.18%)
Feb 02, 2022 11.04 11.04 11.04 11.04 211 +0.01(+0.09%)
Jan 31, 2022 11.03 0 -0.02(-0.14%)
Jan 28, 2022 11.03 11.04 11.03 11.04 403 +0.02(+0.14%)
Jan 27, 2022 11.04 11.04 11.03 11.03 5,112 +0.00(+0.00%)
Jan 26, 2022 11.03 11.03 11.03 11.03 100 -0.03(-0.27%)
Jan 25, 2022 11.06 11.06 11.06 11.06 1,542 +0.03(+0.27%)
Jan 24, 2022 11.03 11.03 11.03 11.03 4,282 +0.01(+0.09%)
Jan 21, 2022 11.02 11.02 11.02 11.02 590 -0.01(-0.09%)
Jan 19, 2022 11.03 5 +0.00(+0.00%)
Jan 14, 2022 11.03 47 +0.00(+0.00%)
Jan 13, 2022 11.03 11.03 11.03 11.03 110 +0.00(+0.00%)
Jan 03, 2022 11.03 3 +0.01(+0.09%)
Dec 30, 2021 11.02 11.02 11.02 1 +0.00(+0.00%)
Dec 23, 2021 11.02 11.02 11.02 50 +0.00(+0.00%)
Dec 22, 2021 11.02 11.02 11.02 11.02 283 +0.00(+0.00%)
Dec 17, 2021 11.02 11.02 11.02 0 -0.02(-0.19%)
Dec 16, 2021 11.02 11.04 11.02 11.04 301 +0.02(+0.19%)
Dec 14, 2021 11.02 11.02 11.02 55 +0.00(+0.00%)
Dec 13, 2021 11.01 11.04 11.01 11.02 5,052 -0.03(-0.27%)
Dec 10, 2021 11.06 11.06 11.01 11.05 2,063 +0.03(+0.27%)
Dec 09, 2021 11.02 11.02 11.02 11.02 13,683 +0.00(+0.00%)
Dec 08, 2021 11.02 11.02 11.02 11.02 7,518 +0.00(+0.00%)
Dec 07, 2021 11.02 11.02 11.02 11.02 703 +0.00(+0.00%)
Dec 06, 2021 11.02 11.02 11.02 11.02 361 -0.00(-0.00%)
Dec 02, 2021 11.02 11.02 11.02 103 +0.00(+0.00%)
Dec 01, 2021 11.02 11.02 11.02 11.02 6,165 +0.00(+0.00%)
Nov 30, 2021 11.02 11.02 11.02 11.02 255 -0.02(-0.21%)
Nov 29, 2021 11.04 11.04 11.04 11.04 326 +0.03(+0.30%)
Nov 26, 2021 11.01 11.04 11.01 11.01 5,199 -0.04(-0.36%)
Nov 23, 2021 11.05 11.05 11.05 148 +0.01(+0.09%)
Nov 22, 2021 11.04 11.04 11.04 11.04 233 +0.04(+0.36%)
Nov 19, 2021 11.00 11.00 11.00 11.00 571 -0.06(-0.54%)
Nov 18, 2021 11.06 11.06 11.06 11.06 219 +0.06(+0.55%)
Nov 17, 2021 11.00 11.00 11.00 11.00 7,243 +0.00(+0.00%)
Nov 16, 2021 11.00 11.01 11.00 11.00 1,619 +0.00(+0.00%)
Nov 15, 2021 11.00 11.03 11.00 11.00 1,766 +0.00(+0.00%)
Nov 12, 2021 11.00 11.00 11.00 11.00 538 -0.01(-0.09%)
Nov 09, 2021 11.01 11.01 11.00 11.01 23,224 +0.00(+0.00%)
Nov 08, 2021 11.01 11.01 10.99 11.01 11,583 +0.00(+0.00%)
Nov 05, 2021 11.04 11.08 11.01 11.01 139,913 -0.03(-0.27%)
Nov 04, 2021 10.96 11.04 10.95 11.04 6,430 +0.10(+0.91%)
Nov 03, 2021 10.94 10.94 10.92 10.94 6,346 +0.03(+0.27%)
Nov 02, 2021 10.98 10.98 10.91 10.91 55,375 -0.06(-0.55%)
Nov 01, 2021 10.96 10.95 10.95 10.97 8,494 +0.02(+0.18%)
Oct 28, 2021 10.95 10.95 10.95 17 +0.01(+0.12%)
Oct 27, 2021 10.96 10.94 10.94 10.94 400 -0.01(-0.12%)
Oct 26, 2021 10.95 10.95 10.92 10.95 5,989 +0.01(+0.09%)
Oct 25, 2021 10.94 10.94 10.94 10.94 132 +0.01(+0.12%)
Oct 22, 2021 10.93 10.93 10.93 10.93 7,317 -0.00(-0.03%)
Oct 21, 2021 10.93 10.94 10.93 10.93 123,319 +0.01(+0.08%)
Oct 20, 2021 10.93 10.93 10.92 10.92 5,482 -0.02(-0.17%)
Oct 19, 2021 10.94 10.94 10.94 10.94 4,971 -0.01(-0.09%)
Oct 18, 2021 10.94 10.95 10.94 10.95 22,200 +0.01(+0.09%)
Oct 15, 2021 10.92 10.96 10.92 10.94 79,773 +0.01(+0.09%)
Oct 14, 2021 10.90 10.93 10.90 10.93 66,884 +0.02(+0.18%)
Oct 13, 2021 10.91 10.91 10.91 10.91 10,139 +0.00(+0.00%)
Oct 11, 2021 10.91 10.91 10.91 47 +0.02(+0.18%)
Oct 08, 2021 10.89 10.89 10.89 10.89 574 -0.01(-0.09%)
Oct 07, 2021 10.90 10.90 10.90 10.90 866 +0.01(+0.09%)
Oct 06, 2021 10.91 10.91 10.89 10.89 584 -0.01(-0.09%)
Oct 05, 2021 10.90 10.90 10.90 10.90 39,827 +0.02(+0.18%)
Sep 30, 2021 10.88 10.88 10.88 62 +0.00(+0.00%)
Sep 29, 2021 10.88 10.88 10.87 10.88 9,655 +0.00(+0.00%)
Sep 27, 2021 10.88 10.88 10.88 44 -0.01(-0.09%)
Sep 23, 2021 10.89 10.89 10.89 50 +0.01(+0.09%)
Sep 22, 2021 10.87 10.88 10.87 10.88 478 +0.01(+0.09%)
Sep 21, 2021 10.86 10.88 10.86 10.87 4,167 +0.02(+0.18%)
Sep 20, 2021 10.86 10.86 10.85 10.85 417 +0.00(+0.00%)
Sep 17, 2021 10.85 10.85 10.85 10.85 55,576 +0.04(+0.37%)
Sep 15, 2021 10.81 10.81 10.81 6 -0.01(-0.09%)
Sep 08, 2021 10.82 10.82 10.82 0 -0.02(-0.18%)
Sep 07, 2021 10.84 10.84 10.84 10.84 235 +0.00(+0.00%)
Sep 03, 2021 10.86 10.86 10.84 10.84 712 -0.01(-0.09%)
Sep 02, 2021 10.85 10.85 10.85 10.85 141 +0.02(+0.18%)
Sep 01, 2021 10.83 10.83 10.83 10.83 196 +0.00(+0.00%)
Aug 30, 2021 10.83 10.83 10.83 83 +0.01(+0.09%)
Aug 27, 2021 10.82 10.82 10.82 10.82 111 +0.00(+0.00%)
Aug 26, 2021 10.80 10.82 10.80 10.82 1,220 -0.00(-0.02%)
Aug 23, 2021 10.82 10.82 10.82 3 -0.02(-0.16%)
Aug 20, 2021 10.83 10.84 10.82 10.84 4,900 +0.02(+0.18%)
Aug 18, 2021 10.82 10.82 10.82 0 -0.03(-0.28%)
Aug 17, 2021 10.85 10.85 10.85 10.85 133 +0.04(+0.37%)
Aug 16, 2021 10.77 10.81 10.77 10.81 1,189 +0.01(+0.09%)
Aug 13, 2021 10.80 10.80 10.80 10.80 8,863 +0.00(+0.00%)
Aug 12, 2021 10.80 10.80 10.78 10.80 51,509 +0.01(+0.09%)
Aug 11, 2021 10.77 10.79 10.75 10.79 46,710 +0.02(+0.19%)
Aug 10, 2021 10.77 10.77 10.76 10.77 49,769 +0.03(+0.28%)
Aug 09, 2021 10.74 10.74 10.74 10.74 4,033 +0.00(+0.00%)
Aug 06, 2021 10.74 10.74 10.74 10.74 10,815 +0.00(+0.00%)
Aug 05, 2021 10.74 10.74 10.74 10.74 2,182 -0.02(-0.19%)
Aug 04, 2021 10.76 10.76 10.76 10.76 102 +0.00(+0.04%)
Aug 03, 2021 10.74 10.76 10.74 10.76 2,274 +0.03(+0.24%)
Aug 02, 2021 10.75 10.76 10.73 10.73 49,865 -0.01(-0.09%)
Jul 30, 2021 10.74 10.74 10.74 10.74 714 +0.00(+0.00%)
Jul 28, 2021 10.74 10.74 10.74 10 -0.01(-0.10%)
Jul 26, 2021 10.75 10.75 10.75 247 -0.02(-0.18%)
Jul 23, 2021 10.77 10.77 10.77 10.77 1,158 +0.00(+0.00%)
Jul 22, 2021 10.75 10.77 10.75 10.77 953 +0.00(+0.00%)
Jul 21, 2021 10.74 10.77 10.74 10.77 10,661 +0.05(+0.47%)
Jul 16, 2021 10.72 10.72 10.72 179 -0.03(-0.28%)
Jul 14, 2021 10.75 10.75 10.75 2 +0.01(+0.09%)
Jul 13, 2021 10.75 10.75 10.74 10.74 25,299 -0.01(-0.09%)
Jul 12, 2021 10.74 10.75 10.74 10.75 22,792 +0.01(+0.09%)
Jul 09, 2021 10.74 10.74 10.74 10.74 5,004 +0.00(+0.00%)
Jul 06, 2021 10.74 10.74 10.74 97 +0.00(+0.00%)
Jul 01, 2021 10.74 10.74 10.74 9 +0.01(+0.09%)
Jun 30, 2021 10.74 10.74 10.73 10.73 3,139 -0.00(-0.05%)
Jun 29, 2021 10.73 10.73 10.73 10.73 3,525 +0.02(+0.23%)
Jun 28, 2021 10.72 10.74 10.70 10.71 11,658 -0.02(-0.19%)
Jun 25, 2021 10.73 10.73 10.73 10.73 100 -0.01(-0.09%)
Jun 24, 2021 10.70 10.75 10.70 10.74 32,002 +0.04(+0.37%)
Jun 22, 2021 10.70 10.70 10.70 13 +0.00(+0.00%)
Jun 21, 2021 10.69 10.71 10.69 10.70 51,436 +0.00(+0.00%)
Jun 18, 2021 10.70 10.71 10.69 10.70 62,956 -0.05(-0.47%)
Jun 17, 2021 10.72 10.75 10.72 10.75 3,119 +0.03(+0.28%)
Jun 16, 2021 10.71 10.72 10.71 10.72 2,658 +0.02(+0.19%)
Jun 15, 2021 10.70 10.70 10.70 10.70 230 -0.02(-0.19%)
Jun 11, 2021 10.72 10.72 10.72 111 +0.03(+0.28%)
Jun 10, 2021 10.69 10.70 10.68 10.69 1,729 +0.02(+0.19%)
Jun 09, 2021 10.67 10.68 10.67 10.67 4,429 +0.01(+0.09%)
Jun 08, 2021 10.66 10.66 10.66 10.66 1,000 +0.00(+0.00%)
Jun 07, 2021 10.66 10.66 10.66 10.66 723 +0.00(+0.00%)
Jun 04, 2021 10.66 10.66 10.66 10.66 3,448 +0.00(+0.00%)
Jun 03, 2021 10.66 10.66 10.66 10.66 29,974 +0.00(+0.00%)
Jun 02, 2021 10.65 10.66 10.65 10.66 25,689 +0.03(+0.28%)
May 28, 2021 10.63 10.63 10.63 120 +0.00(+0.00%)
May 27, 2021 10.63 10.65 10.63 10.63 34,660 +0.00(+0.00%)
May 26, 2021 10.61 10.75 10.60 10.63 18,179 -0.02(-0.19%)
May 25, 2021 10.65 10.65 10.65 10.65 14,114 +0.01(+0.06%)
May 24, 2021 10.64 10.64 10.64 10.64 5,102 +0.00(+0.03%)
May 21, 2021 10.64 10.64 10.64 10.64 7,599 +0.00(+0.00%)
May 20, 2021 10.64 10.64 10.64 10.64 6,095 +0.00(+0.00%)
May 19, 2021 10.64 10.64 10.62 10.64 8,992 +0.00(+0.00%)
May 18, 2021 10.64 10.64 10.64 10.64 127 +0.04(+0.38%)
May 17, 2021 10.60 10.63 10.60 10.60 2,112 -0.00(-0.00%)
May 13, 2021 10.60 10.60 10.60 2 -0.03(-0.28%)
May 12, 2021 10.60 10.63 10.60 10.63 10,365 +0.04(+0.38%)
May 07, 2021 10.59 10.59 10.59 22 +0.02(+0.19%)
May 05, 2021 10.57 10.57 10.57 32 -0.00(-0.00%)
May 04, 2021 10.57 10.57 10.57 10.57 213 -0.01(-0.09%)
May 03, 2021 10.58 10.58 10.58 10.58 3,359 +0.00(+0.00%)
Apr 30, 2021 10.57 10.57 10.58 100 +0.01(+0.09%)
Apr 29, 2021 10.56 10.57 10.56 10.57 2,301 -0.01(-0.09%)
Apr 28, 2021 10.58 10.58 10.58 10.58 110 +0.02(+0.19%)
Apr 27, 2021 10.56 10.56 10.56 5 +0.00(+0.00%)
Apr 26, 2021 10.56 10.56 10.56 10.56 187 +0.00(+0.00%)
Apr 23, 2021 10.56 10.56 10.54 10.56 20,600 +0.02(+0.19%)
Apr 22, 2021 10.54 10.54 10.54 5 +0.00(+0.00%)
Apr 21, 2021 10.54 10.56 10.54 10.54 2,195 +0.00(+0.00%)
Apr 20, 2021 10.55 10.55 10.54 10.54 20,201 +0.00(+0.00%)
Apr 19, 2021 10.55 10.55 10.54 10.54 5,118 +0.00(+0.00%)
Apr 16, 2021 10.56 10.57 10.54 10.54 80,700 -0.03(-0.28%)
Apr 15, 2021 10.55 10.57 10.55 10.57 2,240 +0.02(+0.19%)
Apr 14, 2021 10.56 10.56 10.55 10.55 108,308 +0.00(+0.00%)
Apr 13, 2021 10.55 10.55 10.55 10.55 601 -0.01(-0.09%)
Apr 12, 2021 10.60 10.60 10.55 10.56 1,504 -0.04(-0.38%)
Apr 09, 2021 10.56 10.60 10.56 10.60 11,900 +0.05(+0.47%)
Apr 08, 2021 10.55 10.55 10.53 10.55 15,836 +0.00(+0.00%)
Apr 07, 2021 10.55 10.55 10.55 10.55 305 +0.04(+0.38%)
Apr 06, 2021 10.54 10.54 10.51 10.51 59,796 -0.04(-0.43%)
Apr 05, 2021 10.59 10.59 10.50 10.55 60,435 -0.02(-0.19%)
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.