Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.040 -0.020 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2023 1.600 1.610 1.500 1.580 19,383 +0.03(+1.94%)
Apr 27, 2023 1.710 1.710 1.510 1.550 13,086 -0.08(-4.91%)
Apr 26, 2023 1.660 1.660 1.620 1.630 4,744 -0.02(-1.21%)
Apr 25, 2023 1.730 1.750 1.620 1.650 3,822 +0.03(+1.85%)
Apr 24, 2023 1.720 1.850 1.580 1.620 24,464 -0.09(-5.54%)
Apr 21, 2023 1.710 1.720 1.640 1.715 13,713 +0.18(+11.36%)
Apr 20, 2023 1.710 1.710 1.530 1.540 28,989 -0.13(-7.78%)
Apr 19, 2023 1.650 1.683 1.600 1.670 3,422 +0.03(+1.83%)
Apr 18, 2023 1.650 1.680 1.640 1.640 8,319 -0.02(-0.91%)
Apr 17, 2023 1.650 1.690 1.647 1.655 5,255 +0.05(+3.44%)
Apr 14, 2023 1.640 1.640 1.600 1.600 2,573 -0.07(-4.19%)
Apr 13, 2023 1.580 1.703 1.580 1.670 6,162 +0.06(+3.73%)
Apr 12, 2023 1.600 1.700 1.600 1.610 12,266 +0.01(+0.63%)
Apr 11, 2023 1.640 1.687 1.600 1.600 33,928 -0.03(-1.84%)
Apr 10, 2023 1.630 1.770 1.610 1.630 31,567 -0.04(-2.40%)
Apr 06, 2023 1.750 1.760 1.600 1.670 25,631 -0.08(-4.57%)
Apr 05, 2023 1.765 1.765 1.750 1.750 46,516 +0.05(+2.94%)
Apr 04, 2023 1.668 1.700 1.650 1.700 5,472 +0.02(+1.16%)
Apr 03, 2023 1.680 1.729 1.660 1.681 2,823 +0.02(+1.23%)
Mar 31, 2023 1.720 1.789 1.650 1.660 1,905 -0.09(-5.14%)
Mar 30, 2023 1.750 1.790 1.750 1.750 30,689 +0.01(+0.64%)
Mar 29, 2023 1.600 1.755 1.600 1.739 29,162 +0.11(+6.67%)
Mar 28, 2023 1.670 1.710 1.620 1.630 9,139 -0.09(-5.23%)
Mar 27, 2023 1.690 1.732 1.680 1.720 12,544 +0.04(+2.38%)
Mar 24, 2023 1.789 1.789 1.680 1.680 851 +0.02(+1.20%)
Mar 23, 2023 1.620 1.830 1.610 1.660 58,388 +0.05(+3.11%)
Mar 22, 2023 1.780 1.780 1.610 1.610 2,275 -0.12(-6.94%)
Mar 21, 2023 1.780 1.790 1.720 1.730 14,208 -0.06(-3.35%)
Mar 20, 2023 1.700 1.890 1.680 1.790 4,862 +0.14(+8.48%)
Mar 17, 2023 1.750 1.750 1.565 1.650 10,218 -0.06(-3.51%)
Mar 16, 2023 1.640 1.740 1.620 1.710 13,874 +0.17(+11.04%)
Mar 15, 2023 1.710 1.735 1.520 1.540 43,157 -0.17(-9.94%)
Mar 14, 2023 1.750 1.750 1.710 1.710 5,582 +0.00(+0.00%)
Mar 13, 2023 1.730 1.799 1.650 1.710 20,198 -0.03(-1.72%)
Mar 10, 2023 1.840 1.860 1.650 1.740 52,984 -0.05(-2.79%)
Mar 09, 2023 1.880 2.020 1.770 1.790 26,447 -0.14(-7.25%)
Mar 08, 2023 2.320 2.320 1.830 1.930 87,721 -0.37(-16.09%)
Mar 07, 2023 2.050 2.710 2.005 2.300 350,895 +0.47(+25.68%)
Mar 06, 2023 1.730 1.970 1.730 1.830 35,869 +0.18(+10.91%)
Mar 03, 2023 1.850 2.178 1.490 1.650 277,115 -0.26(-13.61%)
Mar 02, 2023 1.820 2.025 1.820 1.910 9,338 +0.04(+2.14%)
Mar 01, 2023 1.920 1.980 1.810 1.870 6,585 -0.11(-5.56%)
Feb 28, 2023 2.240 2.240 1.780 1.980 24,824 +0.04(+2.06%)
Feb 27, 2023 2.010 2.010 1.800 1.940 4,882 +0.02(+1.04%)
Feb 24, 2023 1.970 1.970 1.830 1.920 1,975 +0.00(+0.00%)
Feb 23, 2023 1.980 2.090 1.750 1.920 37,249 -0.08(-4.00%)
Feb 22, 2023 2.090 2.090 1.850 2.000 10,111 -0.05(-2.44%)
Feb 21, 2023 2.090 2.150 1.780 2.050 10,163 -0.07(-3.30%)
Feb 17, 2023 2.190 2.240 2.090 2.120 5,546 -0.04(-1.85%)
Feb 16, 2023 2.090 2.300 2.090 2.160 16,230 +0.05(+2.37%)
Feb 15, 2023 2.090 2.205 2.090 2.110 3,840 -0.12(-5.38%)
Feb 14, 2023 2.130 2.230 2.120 2.230 11,029 +0.00(+0.00%)
Feb 13, 2023 2.090 2.230 2.027 2.230 9,184 +0.14(+6.70%)
Feb 10, 2023 2.200 2.250 2.070 2.090 8,640 -0.10(-4.57%)
Feb 09, 2023 2.190 2.240 2.060 2.190 5,488 +0.00(+0.00%)
Feb 08, 2023 2.220 2.220 2.120 2.190 5,882 +0.08(+3.79%)
Feb 07, 2023 2.160 2.220 1.910 2.110 34,514 -0.08(-3.65%)
Feb 06, 2023 2.190 2.290 2.170 2.190 4,864 -0.12(-5.19%)
Feb 03, 2023 2.180 2.368 2.180 2.310 10,475 +0.00(+0.00%)
Feb 02, 2023 2.370 2.370 2.170 2.310 25,377 +0.14(+6.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.