Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abg Acquisition Corp I Cl A (NQ: ABGI )

10.19 UNCHANGED
Last Price Updated: 12:54 PM EST, Feb 27, 2023 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 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%)
Jul 09, 2021 9.870 9.870 9.850 9.850 2,876 +0.05(+0.51%)
Jun 30, 2021 9.800 9.800 9.800 68 -0.04(-0.41%)
Jun 29, 2021 9.780 9.845 9.780 9.840 3,535 +0.00(+0.00%)
Jun 28, 2021 9.800 9.870 9.750 9.840 25,295 +0.03(+0.31%)
Jun 25, 2021 9.870 9.950 9.810 9.810 15,901 -0.14(-1.41%)
Jun 24, 2021 9.850 9.950 9.850 9.950 20,430 +0.10(+1.02%)
Jun 23, 2021 9.895 9.895 9.800 9.850 38,492 -0.04(-0.40%)
Jun 22, 2021 9.900 9.900 9.800 9.890 33,604 -0.07(-0.70%)
Jun 21, 2021 9.850 9.960 9.850 9.960 24,332 +0.04(+0.45%)
Jun 18, 2021 9.916 9.950 9.916 9.916 304 -0.01(-0.14%)
Jun 17, 2021 9.900 9.950 9.900 9.930 1,708 +0.01(+0.10%)
Jun 16, 2021 9.900 9.920 9.900 9.920 6,868 -0.03(-0.30%)
Jun 15, 2021 9.970 9.970 9.950 9.950 4,340 +0.03(+0.30%)
Jun 14, 2021 9.990 9.990 9.900 9.920 6,289 -0.02(-0.20%)
Jun 11, 2021 9.940 9.940 9.900 9.940 19,076 +0.00(+0.00%)
Jun 10, 2021 9.945 9.945 9.900 9.940 1,968 -0.01(-0.10%)
Jun 09, 2021 9.900 9.950 9.880 9.950 3,602 +0.07(+0.71%)
Jun 08, 2021 9.870 9.880 9.870 9.880 2,710 +0.00(+0.00%)
Jun 07, 2021 9.875 9.880 9.875 9.880 1,737 -0.01(-0.15%)
Jun 04, 2021 9.950 9.950 9.895 9.895 3,742 -0.01(-0.05%)
Jun 03, 2021 9.870 9.910 9.870 9.900 4,478 +0.00(+0.00%)
Jun 02, 2021 9.900 9.900 9.870 9.900 20,186 +0.01(+0.10%)
Jun 01, 2021 9.950 9.960 9.880 9.890 12,579 -0.06(-0.60%)
May 28, 2021 9.950 9.950 9.950 9.950 224 +0.00(+0.00%)
May 26, 2021 9.950 9.950 9.950 5 +0.01(+0.10%)
May 25, 2021 9.880 9.940 9.820 9.940 12,337 +0.06(+0.61%)
May 24, 2021 9.890 9.960 9.880 9.880 144,130 -0.02(-0.20%)
May 21, 2021 9.810 9.950 9.810 9.900 6,282 -0.06(-0.60%)
May 20, 2021 9.885 9.970 9.830 9.960 895 +0.00(+0.00%)
May 19, 2021 9.910 9.960 9.840 9.960 10,134 -0.01(-0.10%)
May 18, 2021 9.930 9.970 9.930 9.970 1,180 -0.01(-0.10%)
May 17, 2021 9.780 9.980 9.780 9.980 9,323 +0.10(+1.01%)
May 14, 2021 9.810 9.880 9.810 9.880 791 -0.02(-0.20%)
May 13, 2021 9.830 9.900 9.813 9.900 1,021 -0.01(-0.10%)
May 12, 2021 9.760 9.910 9.760 9.910 833 +0.00(+0.00%)
May 11, 2021 9.960 9.960 9.800 9.910 7,157 -0.06(-0.60%)
May 10, 2021 9.840 9.970 9.830 9.970 10,601 +0.00(+0.00%)
May 07, 2021 9.970 9.970 9.970 9.970 425 +0.00(+0.00%)
May 06, 2021 9.860 9.970 9.860 9.970 1,665 +0.00(+0.00%)
May 05, 2021 9.970 9.970 9.970 9.970 1,082 -0.01(-0.10%)
May 04, 2021 10.01 10.02 9.950 9.980 18,845 -0.02(-0.20%)
May 03, 2021 10.00 10.00 9.970 10.00 29,733 +0.08(+0.79%)
Apr 30, 2021 9.921 9.921 9.921 9.921 100 -0.04(-0.39%)
Apr 29, 2021 9.990 10.00 9.960 9.960 1,620 -0.02(-0.20%)
Apr 28, 2021 9.920 9.980 9.920 9.980 852 +0.00(+0.00%)
Apr 27, 2021 9.980 9.980 9.910 9.980 82,912 +0.01(+0.10%)
Apr 26, 2021 9.930 9.970 9.930 9.970 2,460 +0.00(+0.00%)
Apr 23, 2021 9.945 9.970 9.945 9.970 1,600 +0.02(+0.20%)
Apr 22, 2021 9.910 9.950 9.910 9.950 8,096 -0.03(-0.30%)
Apr 21, 2021 9.920 9.980 9.910 9.980 3,172 +0.03(+0.30%)
Apr 20, 2021 9.911 9.980 9.911 9.950 2,587 +0.01(+0.10%)
Apr 19, 2021 9.920 9.970 9.890 9.940 22,560 -0.06(-0.60%)
Apr 16, 2021 10.02 10.02 9.910 10.00 5,700 -0.01(-0.10%)
Apr 15, 2021 9.915 10.02 9.910 10.01 2,286 +0.01(+0.10%)
Apr 14, 2021 9.900 10.02 9.840 10.00 41,761 +0.04(+0.40%)
Apr 13, 2021 9.960 9.960 9.920 9.960 3,015 -0.05(-0.50%)
Apr 12, 2021 10.01 10.02 9.980 10.01 21,009 +0.04(+0.40%)
Apr 09, 2021 9.940 9.970 9.920 9.970 21,600 +0.05(+0.50%)
Apr 08, 2021 9.930 9.950 9.920 9.920 4,510 +0.00(+0.00%)
Apr 07, 2021 9.870 9.940 9.865 9.920 11,393 -0.02(-0.20%)
Apr 06, 2021 9.940 9.950 9.810 9.940 4,452 +0.00(+0.00%)
Apr 05, 2021 9.900 9.950 9.900 9.940 5,122 +0.04(+0.40%)
Apr 01, 2021 9.890 9.900 9.888 9.900 22,700 +0.01(+0.10%)
Mar 31, 2021 9.740 9.900 9.740 9.890 11,333 +0.13(+1.33%)
Mar 30, 2021 9.770 9.770 9.750 9.760 1,948 -0.03(-0.31%)
Mar 29, 2021 9.750 9.800 9.630 9.790 12,554 +0.00(+0.00%)
Mar 26, 2021 9.750 9.800 9.750 9.790 2,000 +0.05(+0.51%)
Mar 25, 2021 9.750 9.830 9.700 9.740 15,637 -0.02(-0.20%)
Mar 24, 2021 9.850 9.850 9.720 9.760 15,770 -0.09(-0.91%)
Mar 23, 2021 10.00 10.00 9.850 9.850 76,407 -0.15(-1.50%)
Mar 22, 2021 10.00 10.02 9.920 10.00 16,474 -0.01(-0.10%)
Mar 19, 2021 9.950 10.01 9.940 10.01 268,800 +0.07(+0.75%)
Mar 18, 2021 9.950 10.02 9.910 9.935 69,126 -0.03(-0.25%)
Mar 17, 2021 9.980 9.980 9.930 9.960 27,355 -0.02(-0.20%)
Mar 16, 2021 9.980 9.980 9.900 9.980 210,430 +0.07(+0.71%)
Mar 15, 2021 10.01 10.02 9.910 9.910 134,792 -0.10(-1.00%)
Mar 12, 2021 10.03 10.06 10.01 10.01 1,800 -0.07(-0.69%)
Mar 11, 2021 10.09 10.10 10.01 10.08 150,048 +0.03(+0.30%)
Mar 10, 2021 10.00 10.19 9.990 10.05 122,586 +0.06(+0.60%)
Mar 09, 2021 10.12 10.14 9.950 9.990 216,128 -0.08(-0.79%)
Mar 08, 2021 10.00 10.15 10.00 10.07 258,191 +0.10(+1.00%)
Mar 05, 2021 10.00 10.00 9.910 9.970 450,200 -0.02(-0.20%)
Mar 04, 2021 10.04 10.04 9.900 9.990 580,081 -0.10(-0.99%)
Mar 03, 2021 10.14 10.19 10.04 10.09 27,896 -0.05(-0.49%)
Mar 02, 2021 10.32 10.33 10.14 10.14 91,783 -0.11(-1.07%)
Mar 01, 2021 10.27 10.36 10.25 10.25 208,930 -0.01(-0.10%)
Feb 26, 2021 10.26 10.39 10.20 10.26 408,100 +0.01(+0.10%)
Feb 25, 2021 10.22 10.40 10.22 10.25 39,880 -0.11(-1.06%)
Feb 24, 2021 10.30 10.40 10.25 10.36 173,490 +0.06(+0.58%)
Feb 23, 2021 10.31 10.40 10.25 10.30 283,532 -0.15(-1.44%)
Feb 22, 2021 10.54 10.69 10.43 10.45 246,844 +0.05(+0.48%)
Feb 19, 2021 10.39 10.50 10.33 10.40 130,800 +0.07(+0.68%)
Feb 18, 2021 10.31 10.38 10.27 10.33 646,908 -0.01(-0.10%)
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.