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 (%)
Sep 29, 2023 0.6112 0.6196 0.5622 0.5999 133,094 -0.04(-5.96%)
Sep 28, 2023 0.6300 0.6449 0.6300 0.6379 17,868 -0.01(-1.85%)
Sep 27, 2023 0.6313 0.6499 0.6208 0.6499 47,776 +0.02(+2.70%)
Sep 26, 2023 0.6350 0.6490 0.6130 0.6328 56,371 -0.02(-2.65%)
Sep 25, 2023 0.6426 0.6500 0.6330 0.6500 151,181 -0.04(-5.80%)
Sep 22, 2023 0.7000 0.7000 0.6600 0.6900 119,042 +0.00(+0.31%)
Sep 21, 2023 0.7200 0.7291 0.6700 0.6879 109,860 -0.05(-7.02%)
Sep 20, 2023 0.7718 0.7781 0.7150 0.7398 336,899 +0.02(+3.01%)
Sep 19, 2023 0.7200 0.7200 0.7000 0.7182 100,597 +0.00(+0.17%)
Sep 18, 2023 0.7279 0.7449 0.7000 0.7170 150,781 -0.03(-4.27%)
Sep 15, 2023 0.7580 0.7580 0.7200 0.7490 101,318 -0.00(-0.13%)
Sep 14, 2023 0.7600 0.7600 0.7177 0.7500 188,470 +0.00(+0.00%)
Sep 13, 2023 0.7299 0.7600 0.7149 0.7500 240,710 -0.02(-2.25%)
Sep 12, 2023 0.6900 0.7700 0.6702 0.7673 603,577 +0.03(+4.47%)
Sep 11, 2023 0.7600 0.7800 0.6850 0.7345 1,058,921 -0.03(-4.36%)
Sep 08, 2023 0.9090 0.9100 0.7260 0.7680 13,487,095 +0.06(+8.32%)
Sep 07, 2023 0.6400 0.7600 0.6400 0.7090 1,454,082 +0.05(+7.42%)
Sep 06, 2023 0.6800 0.6800 0.6337 0.6600 63,463 -0.01(-1.35%)
Sep 05, 2023 0.6600 0.6700 0.6368 0.6690 53,768 +0.00(+0.00%)
Sep 01, 2023 0.6450 0.6900 0.6200 0.6690 120,375 +0.04(+6.19%)
Aug 31, 2023 0.6400 0.6400 0.6127 0.6300 140,086 -0.01(-1.67%)
Aug 30, 2023 0.6350 0.6600 0.6116 0.6407 258,486 +0.01(+2.10%)
Aug 29, 2023 0.6282 0.6386 0.5700 0.6275 126,505 +0.01(+2.03%)
Aug 28, 2023 0.6222 0.6501 0.5700 0.6150 119,982 -0.01(-0.81%)
Aug 25, 2023 0.6700 0.6855 0.5900 0.6200 357,347 -0.06(-8.80%)
Aug 24, 2023 0.7799 0.7799 0.6721 0.6798 224,927 -0.09(-11.98%)
Aug 23, 2023 0.7800 0.7900 0.7600 0.7723 72,946 -0.01(-0.99%)
Aug 22, 2023 0.7800 0.7900 0.7500 0.7800 154,145 -0.01(-1.27%)
Aug 21, 2023 0.8080 0.8080 0.7702 0.7900 225,357 -0.03(-3.65%)
Aug 18, 2023 0.8090 0.8600 0.7800 0.8199 247,548 -0.00(-0.55%)
Aug 17, 2023 0.8158 0.8500 0.8066 0.8244 330,408 -0.04(-4.58%)
Aug 16, 2023 0.8220 0.9296 0.7855 0.8640 744,491 +0.06(+8.00%)
Aug 15, 2023 0.9000 0.9100 0.7700 0.8000 1,302,945 -0.17(-17.53%)
Aug 14, 2023 1.170 1.200 0.9450 0.9701 8,817,438 +0.10(+11.51%)
Aug 11, 2023 0.8600 0.8960 0.8548 0.8700 1,333,720 -0.02(-1.69%)
Aug 10, 2023 0.9100 0.9100 0.8500 0.8850 133,604 -0.00(-0.34%)
Aug 09, 2023 0.8700 0.9200 0.8586 0.8880 413,908 -0.06(-6.73%)
Aug 08, 2023 1.050 1.060 0.9341 0.9521 329,074 -0.09(-9.05%)
Aug 07, 2023 1.150 1.150 1.020 1.047 336,386 -0.10(-8.97%)
Aug 04, 2023 1.160 1.170 1.120 1.150 102,901 +0.03(+2.68%)
Aug 03, 2023 1.150 1.180 1.110 1.120 129,991 -0.04(-3.45%)
Aug 02, 2023 1.190 1.210 1.150 1.160 189,318 -0.06(-4.92%)
Aug 01, 2023 1.200 1.270 1.190 1.220 567,298 +0.00(+0.00%)
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 -0.49(-24.26%)
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%)
May 01, 2023 2.170 2.650 1.900 2.020 2,069,520 -0.29(-12.55%)
Apr 28, 2023 2.760 5.370 2.200 2.310 31,485,600 +0.62(+36.69%)
Apr 27, 2023 1.910 2.100 1.645 1.690 124,674 -0.19(-10.11%)
Apr 26, 2023 1.910 1.926 1.880 1.880 6,702 -0.02(-1.05%)
Apr 25, 2023 2.180 2.215 1.900 1.900 60,518 -0.32(-14.41%)
Apr 24, 2023 2.100 2.450 2.080 2.220 203,000 +0.22(+11.00%)
Apr 21, 2023 1.900 2.150 1.900 2.000 79,518 +0.00(+0.00%)
Apr 20, 2023 1.890 2.040 1.887 2.000 63,925 +0.14(+7.53%)
Apr 19, 2023 1.990 2.040 1.860 1.860 27,263 -0.12(-6.06%)
Apr 18, 2023 2.000 2.120 1.825 1.980 120,619 +0.09(+4.76%)
Apr 17, 2023 1.890 2.190 1.710 1.890 245,819 +0.19(+11.18%)
Apr 14, 2023 1.525 1.730 1.525 1.700 44,283 +0.24(+16.44%)
Apr 13, 2023 1.560 1.560 1.450 1.460 16,869 -0.06(-3.77%)
Apr 12, 2023 1.580 1.590 1.460 1.517 21,304 -0.00(-0.18%)
Apr 11, 2023 1.670 1.688 1.470 1.520 17,121 -0.12(-7.32%)
Apr 10, 2023 1.650 1.700 1.550 1.640 33,984 +0.10(+6.49%)
Apr 06, 2023 1.540 1.563 1.460 1.540 26,313 +0.08(+5.48%)
Apr 05, 2023 1.490 1.620 1.410 1.460 82,362 +0.00(+0.00%)
Apr 04, 2023 1.590 1.590 1.410 1.460 33,987 -0.07(-4.58%)
Apr 03, 2023 1.600 1.600 1.430 1.530 36,259 -0.09(-5.56%)
Mar 31, 2023 1.820 1.860 1.440 1.620 50,611 -0.26(-13.83%)
Mar 30, 2023 1.800 1.960 1.530 1.880 116,472 -0.05(-2.59%)
Mar 29, 2023 2.520 2.520 1.840 1.930 118,771 -0.67(-25.77%)
Mar 28, 2023 2.850 2.850 2.330 2.600 69,000 -0.05(-1.89%)
Mar 27, 2023 2.560 2.930 2.200 2.650 567,116 +0.21(+8.61%)
Mar 24, 2023 2.030 2.450 1.965 2.440 271,368 +0.47(+23.86%)
Mar 23, 2023 1.630 2.070 1.620 1.970 40,737 +0.42(+27.09%)
Mar 22, 2023 1.700 1.700 1.500 1.550 23,513 -0.13(-7.73%)
Mar 21, 2023 1.600 1.790 1.540 1.680 20,062 +0.12(+7.69%)
Mar 20, 2023 1.700 1.700 1.310 1.560 15,889 -0.06(-3.70%)
Mar 17, 2023 1.760 1.780 1.620 1.620 4,627 -0.05(-2.99%)
Mar 16, 2023 1.700 1.730 1.630 1.670 5,508 -0.06(-3.47%)
Mar 15, 2023 2.030 2.030 1.670 1.730 51,744 -0.15(-7.98%)
Mar 14, 2023 1.930 1.970 1.812 1.880 7,155 +0.00(+0.00%)
Mar 13, 2023 2.030 2.119 1.710 1.880 28,995 -0.22(-10.48%)
Mar 10, 2023 2.200 2.230 2.090 2.100 4,173 +0.00(+0.00%)
Mar 09, 2023 2.250 2.250 2.100 2.100 9,948 -0.18(-7.89%)
Mar 08, 2023 2.410 2.540 2.150 2.280 48,116 -0.20(-8.06%)
Mar 07, 2023 2.380 2.950 2.299 2.480 236,628 +0.13(+5.53%)
Mar 06, 2023 2.555 2.555 2.350 2.350 21,968 -0.13(-5.24%)
Mar 03, 2023 2.510 2.510 2.390 2.480 11,880 -0.02(-0.80%)
Mar 02, 2023 2.100 2.640 2.080 2.500 140,143 +0.00(+0.00%)
Mar 01, 2023 2.020 2.870 2.020 2.500 160,670 +0.46(+22.55%)
Feb 28, 2023 2.070 2.140 2.040 2.040 6,803 -0.08(-3.77%)
Feb 27, 2023 2.100 2.151 2.090 2.120 3,770 +0.03(+1.44%)
Feb 24, 2023 2.040 2.200 1.955 2.090 26,235 -0.01(-0.48%)
Feb 23, 2023 2.250 2.250 2.080 2.100 38,407 -0.15(-6.67%)
Feb 22, 2023 2.090 2.380 2.067 2.250 29,891 +0.14(+6.63%)
Feb 21, 2023 2.280 2.327 2.000 2.110 13,608 -0.14(-6.22%)
Feb 17, 2023 2.160 2.390 2.100 2.250 47,782 +0.13(+6.13%)
Feb 16, 2023 2.170 2.250 2.030 2.120 32,888 -0.16(-7.02%)
Feb 15, 2023 2.190 2.280 2.020 2.280 10,272 +0.07(+3.17%)
Feb 14, 2023 2.160 2.210 2.060 2.210 7,202 +0.06(+2.79%)
Feb 13, 2023 1.980 2.160 1.980 2.150 1,634 +0.12(+5.75%)
Feb 10, 2023 2.040 2.180 2.020 2.033 7,539 -0.20(-8.83%)
Feb 09, 2023 2.140 2.240 2.070 2.230 11,585 +0.09(+4.21%)
Feb 08, 2023 2.120 2.229 2.120 2.140 2,160 -0.12(-5.31%)
Feb 07, 2023 2.250 2.320 2.200 2.260 7,212 -0.06(-2.59%)
Feb 06, 2023 2.110 2.430 2.110 2.320 21,084 +0.16(+7.41%)
Feb 03, 2023 2.300 2.360 2.150 2.160 15,241 -0.11(-4.85%)
Feb 02, 2023 2.380 2.580 2.252 2.270 11,685 -0.01(-0.44%)
Feb 01, 2023 2.300 2.490 2.280 2.280 16,809 -0.14(-5.79%)
Jan 31, 2023 2.350 2.540 2.350 2.420 15,505 -0.02(-0.82%)
Jan 30, 2023 2.240 2.585 2.240 2.440 17,024 +0.18(+7.96%)
Jan 27, 2023 2.340 2.430 2.250 2.260 11,082 -0.14(-5.83%)
Jan 26, 2023 2.370 2.640 2.360 2.400 19,513 +0.03(+1.27%)
Jan 25, 2023 2.890 2.890 2.110 2.370 104,492 -0.32(-11.90%)
Jan 24, 2023 2.990 2.990 2.568 2.690 101,367 -0.38(-12.38%)
Jan 23, 2023 2.625 3.270 2.600 3.070 201,740 +0.57(+22.80%)
Jan 20, 2023 2.580 2.932 2.500 2.500 71,016 -0.14(-5.30%)
Jan 19, 2023 2.976 3.000 2.520 2.640 26,634 -0.14(-5.04%)
Jan 18, 2023 2.840 2.950 2.700 2.780 67,350 -0.15(-5.12%)
Jan 17, 2023 4.590 4.590 2.710 2.930 255,329 -1.19(-28.88%)
Jan 13, 2023 4.700 6.300 4.070 4.120 382,287 -1.13(-21.52%)
Jan 12, 2023 3.500 5.970 3.450 5.250 1,660,066 +1.90(+56.72%)
Jan 11, 2023 3.380 3.760 3.208 3.350 105,747 +0.15(+4.69%)
Jan 10, 2023 2.500 3.330 2.500 3.200 134,448 +0.65(+25.49%)
Jan 09, 2023 2.410 2.850 2.210 2.550 92,667 +0.09(+3.77%)
Jan 06, 2023 1.760 2.900 1.760 2.457 592,871 +0.61(+32.83%)
Jan 05, 2023 1.590 3.440 1.590 1.850 1,416,379 +0.27(+17.09%)
Jan 04, 2023 1.690 1.690 1.570 1.580 15,450 +0.05(+3.27%)
Jan 03, 2023 1.651 1.667 1.480 1.530 10,331 -0.01(-0.65%)
Dec 30, 2022 1.412 1.575 1.410 1.540 7,728 +0.13(+9.22%)
Dec 29, 2022 1.610 1.610 1.403 1.410 9,784 -0.20(-12.42%)
Dec 28, 2022 1.800 1.800 1.520 1.610 12,622 -0.10(-5.85%)
Dec 27, 2022 1.850 1.853 1.710 1.710 7,145 -0.14(-7.57%)
Dec 23, 2022 2.000 2.050 1.850 1.850 26,928 -0.24(-11.48%)
Dec 22, 2022 1.950 2.125 1.856 2.090 32,269 +0.14(+7.17%)
Dec 21, 2022 1.910 2.140 1.870 1.950 22,949 +0.12(+6.56%)
Dec 20, 2022 2.060 2.110 1.830 1.830 22,621 -0.36(-16.44%)
Dec 19, 2022 2.040 2.240 1.910 2.190 53,516 -0.07(-3.10%)
Dec 16, 2022 2.000 2.280 1.940 2.260 25,781 +0.27(+13.57%)
Dec 15, 2022 2.050 2.300 1.925 1.990 6,673 -0.10(-4.78%)
Dec 14, 2022 2.050 2.290 1.910 2.090 12,905 +0.03(+1.46%)
Dec 13, 2022 2.040 2.100 2.000 2.060 16,230 +0.02(+0.98%)
Dec 12, 2022 2.500 2.500 1.800 2.040 68,331 -0.46(-18.40%)
Dec 09, 2022 2.500 2.720 2.262 2.500 47,696 +0.18(+7.76%)
Dec 08, 2022 2.370 2.459 2.230 2.320 18,981 -0.04(-1.69%)
Dec 07, 2022 2.350 2.585 2.350 2.360 13,961 -0.06(-2.48%)
Dec 06, 2022 2.600 2.700 2.350 2.420 42,773 -0.18(-6.89%)
Dec 05, 2022 2.740 2.867 2.530 2.599 35,061 -0.09(-3.38%)
Dec 02, 2022 2.850 2.880 2.540 2.690 48,228 -0.03(-1.10%)
Dec 01, 2022 2.920 3.110 2.540 2.720 73,611 -0.23(-7.80%)
Nov 30, 2022 2.950 3.460 2.820 2.950 207,826 +0.09(+3.15%)
Nov 29, 2022 3.310 3.440 2.820 2.860 120,346 -0.58(-16.86%)
Nov 28, 2022 4.500 4.500 3.210 3.440 111,314 -0.94(-21.46%)
Nov 25, 2022 5.110 5.500 4.200 4.380 49,765 -0.40(-8.37%)
Nov 23, 2022 4.670 4.995 4.600 4.780 78,619 -0.18(-3.73%)
Nov 22, 2022 6.230 6.304 4.330 4.965 193,770 -1.36(-21.44%)
Nov 21, 2022 6.700 7.180 6.180 6.320 362,512 -0.46(-6.78%)
Nov 18, 2022 4.500 7.830 4.250 6.780 3,820,689 +2.28(+50.67%)
Nov 17, 2022 4.580 4.710 4.220 4.500 54,865 -0.21(-4.46%)
Nov 16, 2022 4.800 4.979 4.390 4.710 84,926 -0.29(-5.80%)
Nov 15, 2022 5.480 6.000 4.010 5.000 195,092 -0.71(-12.43%)
Nov 14, 2022 7.300 7.889 5.600 5.710 256,140 -1.42(-19.92%)
Nov 11, 2022 5.310 11.55 5.310 7.130 3,962,530 +1.63(+29.64%)
Nov 10, 2022 10.59 11.17 4.840 5.500 196,951 -5.70(-50.89%)
Nov 09, 2022 9.980 11.81 9.510 11.20 32,132 +0.21(+1.91%)
Nov 08, 2022 9.380 10.99 8.340 10.99 24,700 +1.54(+16.32%)
Nov 07, 2022 7.570 9.700 7.450 9.448 108,864 +2.04(+27.51%)
Nov 04, 2022 11.46 11.50 6.820 7.410 69,312 -4.24(-36.39%)
Nov 03, 2022 11.54 11.65 11.52 11.65 44,767 +0.13(+1.13%)
Nov 02, 2022 11.52 11.52 11.52 11.52 7,155 +0.00(+0.00%)
Nov 01, 2022 11.50 11.55 11.50 11.52 79,733 +0.02(+0.17%)
Oct 31, 2022 11.49 11.53 11.49 11.50 22,831 +0.01(+0.09%)
Oct 26, 2022 11.49 2 -0.01(-0.09%)
Oct 21, 2022 11.50 14 +0.01(+0.09%)
Oct 18, 2022 11.49 30 +0.00(+0.00%)
Oct 17, 2022 11.50 11.50 11.49 11.49 9,100 -0.01(-0.09%)
Oct 14, 2022 11.50 11.50 11.50 11.50 401 +0.04(+0.35%)
Oct 07, 2022 11.46 22 +0.01(+0.09%)
Oct 06, 2022 11.45 11.49 11.37 11.45 5,937 +0.11(+0.97%)
Oct 05, 2022 11.35 11.35 11.34 11.34 3,011 -0.11(-0.96%)
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.