Abg Acquisition Corp I Cl A (NQ: ABGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2022				9.800	0	+0.00(+0.00%)
Jun 28, 2022	9.800	9.800	9.795	9.800	20,240	-0.02(-0.20%)
Jun 27, 2022	9.820	9.820	9.820	9.820	173	+0.01(+0.10%)
Jun 24, 2022	9.800	9.810	9.800	9.810	100,242	+0.00(+0.00%)
Jun 22, 2022				9.810	65	+0.02(+0.15%)
Jun 21, 2022	9.790	9.795	9.790	9.795	883	+0.01(+0.05%)
Jun 17, 2022	9.790	9.790	9.750	9.790	65,788	+0.00(+0.00%)
Jun 16, 2022	9.800	9.800	9.790	9.790	4,697	+0.00(+0.00%)
Jun 15, 2022	9.800	9.800	9.790	9.790	10,261	-0.00(-0.00%)
Jun 14, 2022	9.800	9.810	9.790	9.790	358,995	-0.00(-0.05%)
Jun 13, 2022	9.825	9.825	9.795	9.795	13,989	-0.04(-0.38%)
Jun 10, 2022	9.830	9.840	9.830	9.833	6,309	+0.02(+0.23%)
Jun 09, 2022	9.800	9.820	9.800	9.810	47,376	+0.01(+0.10%)
Jun 08, 2022	9.795	9.800	9.795	9.800	4,202	+0.01(+0.10%)
Jun 07, 2022	9.790	9.790	9.790	9.790	3,322	+0.00(+0.00%)
Jun 06, 2022	9.800	9.800	9.790	9.790	16,085	+0.00(+0.00%)
Jun 03, 2022	9.790	9.795	9.790	9.790	3,819	+0.00(+0.00%)
Jun 02, 2022	9.790	9.790	9.790	9.790	7,109	+0.01(+0.10%)
Jun 01, 2022	9.780	9.780	9.780	9.780	23,690	-0.01(-0.05%)
May 27, 2022				9.785	4	-0.02(-0.15%)
May 26, 2022	9.800	9.800	9.800	9.800	201	+0.01(+0.10%)
May 23, 2022				9.790	33	+0.00(+0.00%)
May 20, 2022	9.790	9.790	9.790	9.790	50,133	+0.00(+0.00%)
May 18, 2022				9.790	51	+0.00(+0.00%)
May 16, 2022				9.790	0	-0.01(-0.10%)
May 13, 2022	9.795	9.800	9.795	9.800	50,282	+0.01(+0.10%)
May 11, 2022				9.790	2	-0.01(-0.10%)
May 10, 2022	9.820	9.820	9.800	9.800	41,598	+0.00(+0.00%)
May 09, 2022	9.820	9.820	9.800	9.800	36,068	-0.01(-0.10%)
May 06, 2022	9.810	9.810	9.810	9.810	10,502	+0.01(+0.10%)
May 04, 2022				9.800	5	-0.02(-0.20%)
May 03, 2022	9.820	9.820	9.820	9.820	27,614	+0.00(+0.00%)
May 02, 2022	9.820	9.820	9.820	9.820	7,369	+0.02(+0.20%)
Apr 28, 2022				9.800	134	-0.01(-0.10%)
Apr 27, 2022	9.830	9.830	9.810	9.810	35,051	-0.02(-0.20%)
Apr 25, 2022				9.830	188	+0.01(+0.10%)
Apr 21, 2022				9.820	0	+0.01(+0.10%)
Apr 20, 2022	9.820	9.825	9.810	9.810	64,100	-0.01(-0.10%)
Apr 19, 2022	9.810	9.820	9.800	9.820	325,982	+0.01(+0.10%)
Apr 18, 2022	9.845	9.845	9.810	9.810	5,484	-0.03(-0.30%)
Apr 14, 2022	9.840	9.840	9.840	9.840	1,490	+0.01(+0.10%)
Apr 13, 2022	9.820	9.830	9.820	9.830	11,844	+0.01(+0.10%)
Apr 12, 2022	9.800	9.820	9.800	9.820	1,671	+0.02(+0.20%)
Apr 08, 2022				9.800	1	-0.01(-0.10%)
Apr 07, 2022	9.800	9.830	9.800	9.810	44,059	+0.02(+0.20%)
Apr 06, 2022	9.780	9.790	9.770	9.790	82,096	+0.00(+0.00%)
Apr 05, 2022	9.780	9.790	9.780	9.790	150,905	+0.00(+0.00%)
Apr 04, 2022	9.790	9.800	9.790	9.790	763,793	-0.02(-0.20%)
Apr 01, 2022	9.810	9.810	9.810	9.810	226	+0.00(+0.00%)
Mar 31, 2022	9.780	9.810	9.780	9.810	2,387	+0.03(+0.31%)
Mar 29, 2022				9.780	91,807	+0.01(+0.10%)
Mar 24, 2022				9.770	32	+0.02(+0.21%)
Mar 22, 2022				9.750	30	-0.02(-0.20%)
Mar 21, 2022	9.770	9.770	9.770	9.770	1,294	+0.00(+0.05%)
Mar 18, 2022	9.780	9.780	9.765	9.765	830	+0.01(+0.05%)
Mar 17, 2022	9.750	9.760	9.750	9.760	20,002	+0.00(+0.00%)
Mar 16, 2022	9.760	9.770	9.760	9.760	24,729	+0.00(+0.00%)
Mar 14, 2022				9.760	108	+0.00(+0.00%)
Mar 11, 2022	9.760	9.770	9.760	9.760	668	-0.01(-0.10%)
Mar 10, 2022	9.750	9.770	9.750	9.770	2,900	+0.00(+0.00%)
Mar 09, 2022	9.770	9.770	9.750	9.770	21,580	+0.02(+0.21%)
Mar 08, 2022	9.740	9.750	9.740	9.750	160,728	+0.00(+0.00%)
Mar 07, 2022	9.740	9.760	9.740	9.750	45,632	+0.00(+0.00%)
Mar 04, 2022	9.750	9.750	9.750	9.750	160,901	+0.00(+0.00%)
Mar 03, 2022	9.740	9.750	9.740	9.750	92,376	-0.00(-0.00%)
Mar 02, 2022	9.740	9.750	9.740	9.750	70,313	+0.00(+0.00%)
Mar 01, 2022	9.730	9.765	9.730	9.750	67,007	+0.02(+0.21%)
Feb 28, 2022	9.728	9.735	9.728	9.730	42,454	+0.00(+0.00%)
Feb 25, 2022	9.730	9.740	9.730	9.730	55,914	+0.00(+0.00%)
Feb 24, 2022	9.710	9.750	9.710	9.730	67,288	+0.01(+0.10%)
Feb 23, 2022	9.710	9.730	9.710	9.720	98,119	+0.00(+0.00%)
Feb 22, 2022	9.710	9.720		9.720	41,207	+0.01(+0.10%)
Feb 18, 2022				9.710	0	-0.03(-0.31%)
Feb 16, 2022				9.740	17	+0.00(+0.00%)
Feb 15, 2022	9.740	9.740	9.740	9.740	999	+0.00(+0.00%)
Feb 14, 2022	9.720	9.740	9.720	9.740	4,251	+0.04(+0.41%)
Feb 11, 2022	9.720	9.740	9.700	9.700	35,039	-0.02(-0.21%)
Feb 10, 2022	9.720	9.720	9.720	9.720	340,560	-0.02(-0.21%)
Feb 08, 2022				9.740	76	+0.00(+0.00%)
Feb 07, 2022	9.730	9.740	9.730	9.740	4,971	+0.00(+0.00%)
Feb 04, 2022	9.700	9.740	9.700	9.740	75,281	+0.04(+0.41%)
Feb 03, 2022	9.710		9.700	9.700	18,873	-0.02(-0.21%)
Jan 31, 2022				9.720	41	+0.02(+0.21%)
Jan 28, 2022	9.700	9.700	9.700	9.700	216	+0.00(+0.00%)
Jan 27, 2022	9.700	9.700	9.700	9.700	313	-0.01(-0.10%)
Jan 26, 2022	9.710	9.710	9.710	9.710	111	-0.01(-0.10%)
Jan 21, 2022				9.720	0	+0.00(+0.00%)
Jan 20, 2022	9.720	9.720	9.720	9.720	9,916	-0.02(-0.21%)
Jan 19, 2022	9.740	9.740	9.740	9.740	104	+0.02(+0.21%)
Jan 18, 2022	9.730	9.730	9.720	9.720	75,619	-0.02(-0.21%)
Jan 14, 2022				9.740	0	-0.01(-0.10%)
Jan 13, 2022	9.750	9.750	9.745	9.750	24,117	-0.02(-0.17%)
Jan 11, 2022				9.767	1	+0.02(+0.17%)
Jan 10, 2022	9.760	9.760	9.750	9.750	12,939	-0.02(-0.15%)
Jan 07, 2022	9.770	9.770	9.765	9.765	5,605	-0.00(-0.05%)
Jan 06, 2022	9.750	9.790	9.750	9.770	118,738	-0.01(-0.10%)
Jan 05, 2022	9.770	9.780	9.750	9.780	29,518	+0.00(+0.00%)
Jan 04, 2022	9.770	9.790	9.770	9.780	48,636	-0.01(-0.10%)
Jan 03, 2022	9.770	9.790	9.770	9.790	7,660	+0.01(+0.10%)
Dec 31, 2021	9.800	9.800	9.780	9.780	507	-0.02(-0.20%)
Dec 30, 2021	9.750	9.830	9.750	9.800	944	+0.01(+0.10%)
Dec 29, 2021	9.750	9.790	9.750	9.790	966	+0.00(+0.00%)
Dec 27, 2021		9.790	9.790	9.790	10	-0.01(-0.10%)
Dec 21, 2021		9.800	9.800	9.800	107	+0.00(+0.00%)
Dec 17, 2021		9.800	9.800	9.800	5	-0.01(-0.10%)
Dec 16, 2021	9.750	9.810	9.750	9.810	45,285	-0.09(-0.91%)
Dec 15, 2021	9.770	9.900	9.770	9.900	58,086	+0.13(+1.33%)
Dec 14, 2021	9.740	9.770	9.740	9.770	20,658	+0.02(+0.21%)
Dec 13, 2021	9.730	9.750	9.730	9.750	35,498	+0.01(+0.10%)
Dec 10, 2021	9.720	9.750	9.710	9.740	28,673	-0.01(-0.10%)
Dec 09, 2021	9.740	9.750	9.740	9.750	10,099	+0.01(+0.10%)
Dec 08, 2021	9.740	9.740	9.740	9.740	818	+0.00(+0.00%)
Dec 07, 2021	9.750	9.780	9.710	9.740	565,284	+0.04(+0.41%)
Dec 06, 2021	9.750	9.800	9.700	9.700	902,957	-0.08(-0.82%)
Dec 03, 2021	9.780	9.790	9.750	9.780	4,824	-0.05(-0.51%)
Dec 01, 2021		9.830	9.830	9.830	75	+0.00(+0.00%)
Nov 30, 2021	9.820	9.830	9.760	9.830	21,663	+0.01(+0.10%)
Nov 29, 2021	9.770	9.820	9.770	9.820	51,117	+0.03(+0.31%)
Nov 26, 2021	9.750	9.820	9.750	9.790	1,728	+0.02(+0.20%)
Nov 24, 2021	9.770	9.770	9.770	9.770	162	-0.01(-0.10%)
Nov 23, 2021	9.760	9.790	9.760	9.780	1,069	-0.03(-0.31%)
Nov 22, 2021	9.790	9.820	9.760	9.810	4,922	+0.04(+0.41%)
Nov 19, 2021	9.790	9.790	9.770	9.770	500	+0.01(+0.10%)
Nov 18, 2021	9.820	9.820	9.760	9.760	1,454	-0.06(-0.61%)
Nov 17, 2021	9.800	9.820	9.750	9.820	80,623	+0.02(+0.20%)
Nov 11, 2021		9.800	9.800	9.800	16	+0.00(+0.00%)
Nov 09, 2021	9.800	9.820	9.750	9.800	27,007	+0.00(+0.00%)
Nov 08, 2021	9.750	9.800	9.750	9.800	4,625	+0.00(+0.00%)
Nov 04, 2021		9.800	9.800	9.800	7	+0.01(+0.10%)
Nov 03, 2021	9.760	9.790	9.760	9.790	9,984	+0.01(+0.10%)
Nov 02, 2021	9.780	9.780	9.770	9.780	10,941	+0.00(+0.00%)
Nov 01, 2021	9.750	9.780	9.750	9.780	9,277	+0.03(+0.31%)
Oct 29, 2021	9.750	9.750	9.750	9.750	329,513	-0.03(-0.31%)
Oct 28, 2021	9.780	9.780	9.780	9.780	1,553	+0.00(+0.00%)
Oct 27, 2021	9.770	9.780	9.740	9.780	86,012	+0.01(+0.10%)
Oct 26, 2021	9.770	9.770	9.740	9.770	20,287	+0.02(+0.21%)
Oct 25, 2021	9.730	9.750	9.730	9.750	2,011	+0.05(+0.52%)
Oct 19, 2021		9.700	9.700	9.700	0	-0.03(-0.26%)
Oct 18, 2021	9.725	9.725	9.725	9.725	248	-0.01(-0.10%)
Oct 15, 2021	9.735	9.735	9.735	9.735	209	-0.02(-0.15%)
Oct 14, 2021	9.700	9.750	9.700	9.750	23,900	+0.00(+0.00%)
Oct 12, 2021		9.750	9.750	9.750	53	+0.03(+0.31%)
Oct 05, 2021		9.720	9.720	9.720	0	+0.00(+0.00%)
Oct 04, 2021	9.720	9.720	9.710	9.720	108,530	-0.00(-0.05%)
Oct 01, 2021	9.750	9.750	9.720	9.725	89,897	-0.02(-0.15%)
Sep 30, 2021	9.700	9.740	9.700	9.740	602	-0.01(-0.10%)
Sep 29, 2021	9.690	9.750	9.670	9.750	52,612	+0.00(+0.00%)
Sep 28, 2021	9.700	9.750	9.700	9.750	26,966	+0.04(+0.46%)
Sep 27, 2021	9.705	9.705	9.705	9.705	110	-0.04(-0.36%)
Sep 23, 2021		9.740	9.740	9.740	10	+0.02(+0.21%)
Sep 22, 2021	9.730	9.750	9.705	9.720	84,943	-0.03(-0.31%)
Sep 17, 2021		9.750	9.750	9.750	292	+0.08(+0.83%)
Sep 16, 2021	9.700	9.700	9.670	9.670	4,543	-0.04(-0.41%)
Sep 15, 2021	9.700	9.710	9.700	9.710	2,448	+0.02(+0.21%)
Sep 14, 2021	9.650	9.690	9.650	9.690	49,152	+0.00(+0.00%)
Sep 13, 2021	9.650	9.690	9.650	9.690	10,578	-0.00(-0.05%)
Sep 10, 2021	9.694	9.694	9.694	9.694	192	+0.04(+0.46%)
Sep 08, 2021		9.650	9.650	9.650	3	+0.02(+0.21%)
Sep 07, 2021	9.630	9.630	9.630	9.630	240	-0.05(-0.52%)
Sep 01, 2021		9.680	9.680	9.680	3	+0.00(+0.00%)
Aug 31, 2021	9.680	9.680	9.620	9.680	465	+0.06(+0.62%)
Aug 30, 2021	9.620	9.620	9.620	9.620	265	-0.05(-0.52%)
Aug 27, 2021	9.650	9.690	9.620	9.670	12,867	-0.02(-0.21%)
Aug 25, 2021		9.690	9.690	9.690	255	+0.05(+0.52%)
Aug 24, 2021	9.640	9.640	9.640	9.640	205	-0.05(-0.52%)
Aug 23, 2021	9.630	9.690	9.630	9.690	36,000	+0.03(+0.31%)
Aug 19, 2021		9.660	9.660	9.660	12	+0.04(+0.42%)
Aug 18, 2021	9.640	9.700	9.610	9.620	1,392	-0.02(-0.21%)
Aug 17, 2021	9.630	9.640	9.630	9.640	408	+0.00(+0.00%)
Aug 16, 2021	9.620	9.640	9.620	9.640	682	-0.05(-0.52%)
Aug 13, 2021	9.660	9.700	9.630	9.690	2,038	-0.03(-0.31%)
Aug 12, 2021	9.700	9.720	9.640	9.720	18,105	+0.00(+0.00%)
Aug 11, 2021	9.757	9.757	9.720	9.720	411	+0.00(+0.00%)
Aug 09, 2021		9.720	9.720	9.720	58	-0.03(-0.31%)
Aug 06, 2021	9.770	9.780	9.750	9.750	1,751	+0.01(+0.10%)
Aug 05, 2021	9.710	9.780	9.710	9.740	9,815	+0.03(+0.31%)
Aug 04, 2021	9.700	9.720	9.700	9.710	14,732	+0.02(+0.21%)
Aug 03, 2021	9.680	9.700	9.680	9.690	2,367	-0.01(-0.10%)
Aug 02, 2021	9.660	9.700	9.630	9.700	6,413	-0.01(-0.10%)
Jul 30, 2021	9.710	9.710	9.680	9.710	1,569	+0.00(+0.00%)
Jul 29, 2021	9.720	9.740	9.710	9.710	2,153	-0.01(-0.10%)
Jul 28, 2021	9.700	9.790	9.700	9.720	108,216	-0.02(-0.21%)
Jul 27, 2021	9.750	9.780	9.660	9.740	8,671	-0.04(-0.41%)
Jul 26, 2021	9.800	9.800	9.700	9.780	124,522	-0.05(-0.51%)
Jul 23, 2021	9.790	9.830	9.790	9.830	1,295	+0.04(+0.41%)
Jul 22, 2021	9.850	9.850	9.790	9.790	941	-0.02(-0.20%)
Jul 21, 2021	9.857	9.857	9.810	9.810	324	-0.02(-0.20%)
Jul 20, 2021	9.810	9.830	9.810	9.830	2,027	+0.00(+0.00%)
Jul 19, 2021	9.790	9.840	9.790	9.830	2,092	-0.02(-0.20%)
Jul 16, 2021	9.850	9.850	9.850	9.850	1,165	+0.00(+0.00%)
Jul 15, 2021	9.800	9.850	9.800	9.850	1,131	-0.01(-0.10%)
Jul 14, 2021	9.800	9.880	9.790	9.860	5,690	-0.02(-0.20%)
Jul 12, 2021		9.880	9.880	9.880	35	+0.03(+0.30%)