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:

Agba Group Holding Ltd (NQ: AGBA )

2.650 +0.480 (+22.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,764,763 -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%)
May 01, 2024 3.270 3.470 2.810 3.120 22,559,128 +0.29(+10.25%)
Apr 30, 2024 2.880 4.290 2.710 2.830 92,600,912 +0.48(+20.43%)
Apr 29, 2024 2.150 2.470 2.100 2.350 6,978,779 +0.21(+9.81%)
Apr 26, 2024 2.120 2.480 2.100 2.140 5,059,224 -0.10(-4.46%)
Apr 25, 2024 2.040 2.550 1.970 2.240 11,025,136 -0.21(-8.57%)
Apr 24, 2024 2.600 2.900 2.300 2.450 21,096,136 -0.52(-17.51%)
Apr 23, 2024 2.910 3.130 2.250 2.970 67,091,544 +0.47(+18.80%)
Apr 22, 2024 1.560 2.690 1.430 2.500 210,441,216 +1.25(+100.00%)
Apr 19, 2024 1.480 1.640 1.140 1.250 128,778,056 +0.22(+21.36%)
Apr 18, 2024 1.270 1.660 0.7210 1.030 122,795,432 +0.63(+157.50%)
Apr 17, 2024 0.3911 0.4140 0.3900 0.4000 201,872 +0.01(+2.28%)
Apr 16, 2024 0.4299 0.4299 0.3800 0.3911 255,711 -0.03(-6.23%)
Apr 15, 2024 0.4400 0.4599 0.4171 0.4171 327,553 -0.02(-5.20%)
Apr 12, 2024 0.4100 0.4400 0.3914 0.4400 335,863 +0.03(+8.64%)
Apr 11, 2024 0.4000 0.4195 0.3900 0.4050 184,154 +0.00(+0.62%)
Apr 10, 2024 0.4040 0.4398 0.3900 0.4025 127,970 +0.00(+0.63%)
Apr 09, 2024 0.3910 0.4282 0.3910 0.4000 315,163 +0.00(+0.38%)
Apr 08, 2024 0.3850 0.4198 0.3765 0.3985 266,410 +0.02(+6.38%)
Apr 05, 2024 0.3630 0.3989 0.3610 0.3746 134,440 +0.01(+4.06%)
Apr 04, 2024 0.3570 0.3967 0.3519 0.3600 272,940 -0.01(-2.41%)
Apr 03, 2024 0.3609 0.3779 0.3551 0.3689 199,620 -0.00(-0.86%)
Apr 02, 2024 0.4100 0.4139 0.3600 0.3721 374,904 -0.06(-13.47%)
Apr 01, 2024 0.4297 0.4495 0.4105 0.4300 155,118 -0.00(-0.97%)
Mar 28, 2024 0.4300 0.4457 0.4100 0.4342 132,279 -0.01(-2.95%)
Mar 27, 2024 0.4846 0.4846 0.4250 0.4474 186,904 -0.04(-7.81%)
Mar 26, 2024 0.4050 0.4989 0.4050 0.4853 546,434 +0.07(+17.65%)
Mar 25, 2024 0.3491 0.4150 0.3372 0.4125 495,162 +0.05(+14.62%)
Mar 22, 2024 0.3370 0.3691 0.3252 0.3599 356,587 +0.02(+6.80%)
Mar 21, 2024 0.3377 0.3420 0.3270 0.3370 115,660 +0.01(+2.84%)
Mar 20, 2024 0.3528 0.3528 0.3200 0.3277 326,212 -0.01(-2.50%)
Mar 19, 2024 0.3400 0.3623 0.3311 0.3361 91,159 -0.01(-1.67%)
Mar 18, 2024 0.3534 0.3573 0.3410 0.3418 139,649 -0.01(-2.37%)
Mar 15, 2024 0.3700 0.3760 0.3500 0.3501 162,931 -0.01(-1.44%)
Mar 14, 2024 0.3650 0.3832 0.3550 0.3552 99,539 -0.01(-2.68%)
Mar 13, 2024 0.3515 0.3856 0.3505 0.3650 176,195 +0.00(+1.11%)
Mar 12, 2024 0.3701 0.3852 0.3610 0.3610 77,348 -0.02(-5.37%)
Mar 11, 2024 0.3958 0.4000 0.3605 0.3815 148,698 -0.02(-4.15%)
Mar 08, 2024 0.4050 0.4099 0.3960 0.3980 144,619 +0.00(+0.51%)
Mar 07, 2024 0.4270 0.4270 0.3805 0.3960 224,467 -0.02(-5.74%)
Mar 06, 2024 0.4082 0.4500 0.3951 0.4201 295,672 +0.02(+4.17%)
Mar 05, 2024 0.3800 0.4095 0.3800 0.4033 142,968 +0.02(+4.08%)
Mar 04, 2024 0.3953 0.4099 0.3852 0.3875 135,565 -0.00(-0.92%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.