Dark

ABGI
ABG Acquisition Corp. I Class A
stock NASDAQ

Inactive

Feb 27, 2023

10.19USD-0.049%(-0.01)2,115

Pre-market

0.00USD-100.000%(-10.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-27	10.1800	10.1900	10.1800	10.1900	-0.049%	2,115	0.000%
2023-02-23	10.2200	10.2200	10.1950	10.1950	+0.147%	4,037	-0.049%
2023-02-21	10.1800	10.1900	10.1800	10.1800	+0.197%	113,797	+0.098%
2023-02-17	10.1600	10.1600	10.1600	10.1600	0.000%	50,093	+0.295%
2023-02-16	10.1600	10.1600	10.1600	10.1600	0.000%	71	+0.295%
2023-02-15	10.1700	10.1700	10.1600	10.1600	0.000%	33,640	+0.295%
2023-02-14	10.1600	10.1600	10.1600	10.1600	0.000%	564	+0.295%
2023-02-13	10.1600	10.1600	10.1600	10.1600	+0.099%	1,215	+0.295%
2023-02-10	10.1500	10.1600	10.1500	10.1500	0.000%	30,912	+0.394%
2023-02-09	10.1500	10.1600	10.1500	10.1500	0.000%	74,755	+0.394%
2023-02-08	10.1500	10.1500	10.1500	10.1500	-0.197%	8	+0.394%
2023-02-07	10.1600	10.1700	10.1600	10.1700	+0.197%	164,993	+0.197%
2023-02-03	10.1500	10.1500	10.1500	10.1500	-0.098%	206	+0.394%
2023-02-02	10.1600	10.1600	10.1500	10.1600	+0.099%	106	+0.295%
2023-02-01	10.1500	10.1500	10.1500	10.1500	0.000%	451,459	+0.394%
2023-01-31	10.1500	10.1500	10.1500	10.1500	-0.098%	100	+0.394%
2023-01-30	10.1600	10.1600	10.1600	10.1600	0.000%	1	+0.295%
2023-01-27	10.1500	10.1600	10.1500	10.1600	+0.197%	57,089	+0.295%
2023-01-26	10.1400	10.1400	10.1400	10.1400	-0.099%	35	+0.493%
2023-01-25	10.1500	10.1500	10.1500	10.1500	+0.049%	1	+0.394%
2023-01-24	10.1400	10.1500	10.1400	10.1450	-0.049%	447,181	+0.444%
2023-01-23	10.1500	10.1500	10.1500	10.1500	+0.099%	1	+0.394%
2023-01-20	10.1400	10.1500	10.1400	10.1400	0.000%	242,924	+0.493%
2023-01-19	10.1400	10.1400	10.1400	10.1400	0.000%	60,750	+0.493%
2023-01-18	10.1400	10.1400	10.1400	10.1400	0.000%	2,179	+0.493%
2023-01-17	10.1300	10.3900	10.1300	10.1400	+0.396%	67,014	+0.493%
2023-01-12	10.1000	10.1000	10.1000	10.1000	0.000%	4	+0.891%
2023-01-11	10.1000	10.1000	10.1000	10.1000	0.000%	104	+0.891%
2023-01-10	10.1000	10.1000	10.1000	10.1000	-0.099%	5	+0.891%
2023-01-09	10.1100	10.1100	10.1100	10.1100	+0.198%	438	+0.791%
2023-01-06	10.1100	10.1100	10.0900	10.0900	-0.099%	34,934	+0.991%
2023-01-05	10.0900	10.1000	10.0900	10.1000	+0.099%	30,368	+0.891%
2023-01-04	10.0900	10.1000	10.0900	10.0900	-0.099%	32,958	+0.991%
2023-01-03	10.1000	10.1000	10.1000	10.1000	+0.099%	1	+0.891%
2022-12-30	10.0800	10.1000	10.0800	10.0900	+0.099%	99,404	+0.991%
2022-12-29	10.0800	10.0800	10.0800	10.0800	-0.198%	3	+1.091%
2022-12-28	10.1000	10.1000	10.1000	10.1000	+0.298%	2	+0.891%
2022-12-23	10.0800	10.0900	10.0700	10.0700	+0.099%	24,748	+1.192%
2022-12-22	10.1000	10.1200	10.0600	10.0600	0.000%	30,504	+1.292%
2022-12-21	10.0600	10.0600	10.0600	10.0600	+0.199%	177	+1.292%
2022-12-20	10.0400	10.0600	10.0400	10.0400	-0.199%	5,376	+1.494%
2022-12-19	10.0600	10.0600	10.0600	10.0600	-0.001%	505	+1.292%
2022-12-16	10.0600	10.0601	10.0600	10.0601	-0.098%	3,569	+1.291%
2022-12-15	10.0400	10.0700	10.0400	10.0700	+0.299%	19,794	+1.192%
2022-12-14	10.0600	10.0600	10.0400	10.0400	-0.199%	2,646	+1.494%
2022-12-13	10.0600	10.0600	10.0600	10.0600	+0.100%	2,300	+1.292%
2022-12-12	10.0500	10.0500	10.0500	10.0500	0.000%	21,363	+1.393%
2022-12-09	10.0500	10.0500	10.0500	10.0500	+0.100%	3,418	+1.393%
2022-12-08	10.0500	10.0500	10.0400	10.0400	-0.100%	1,596	+1.494%
2022-12-07	10.0500	10.0600	10.0500	10.0500	0.000%	8,471	+1.393%
2022-12-06	10.0500	10.0500	10.0500	10.0500	0.000%	56,175	+1.393%
2022-12-05	10.0500	10.0500	10.0500	10.0500	+0.100%	204	+1.393%
2022-12-02	10.0400	10.0400	10.0400	10.0400	0.000%	67,109	+1.494%
2022-12-01	10.0200	10.0400	10.0200	10.0400	+0.100%	24,533	+1.494%
2022-11-30	10.0300	10.0300	10.0300	10.0300	0.000%	60,420	+1.595%
2022-11-29	10.0200	10.0300	10.0200	10.0300	+0.200%	115,664	+1.595%
2022-11-28	10.0100	10.0100	10.0100	10.0100	-0.100%	13,900	+1.798%
2022-11-25	10.0200	10.0200	10.0100	10.0200	+0.100%	50,206	+1.697%
2022-11-23	10.0100	10.0100	10.0100	10.0100	0.000%	130,565	+1.798%
2022-11-22	10.0100	10.0100	10.0100	10.0100	+0.100%	111	+1.798%
2022-11-21	10.0000	10.0000	10.0000	10.0000	0.000%	212,861	+1.900%
2022-11-17	10.0000	10.0000	10.0000	10.0000	0.000%	55,816	+1.900%
2022-11-16	10.0000	10.0000	9.9900	10.0000	0.000%	25,542	+1.900%
2022-11-15	10.0075	10.0075	10.0000	10.0000	0.000%	86,357	+1.900%
2022-11-14	10.0000	10.0000	9.9800	10.0000	-0.100%	602,572	+1.900%
2022-11-11	9.9800	10.0100	9.9800	10.0100	+0.200%	100,107	+1.798%
2022-11-10	9.9900	9.9900	9.9900	9.9900	+0.201%	3,453	+2.002%
2022-11-09	9.9700	9.9700	9.9700	9.9700	0.000%	17	+2.207%
2022-11-08	9.9700	9.9700	9.9700	9.9700	0.000%	301	+2.207%
2022-11-07	9.9800	9.9800	9.9700	9.9700	-0.100%	8,998	+2.207%
2022-11-04	9.9800	9.9800	9.9800	9.9800	+0.100%	1	+2.104%
2022-11-03	9.9700	9.9700	9.9700	9.9700	0.000%	1	+2.207%
2022-11-02	9.9700	9.9700	9.9700	9.9700	0.000%	104	+2.207%
2022-11-01	9.9700	9.9700	9.9700	9.9700	0.000%	23,396	+2.207%
2022-10-31	9.9600	9.9700	9.9600	9.9700	+0.100%	3,833	+2.207%
2022-10-27	9.9600	9.9600	9.9600	9.9600	+0.101%	6,680	+2.309%
2022-10-26	9.9500	9.9500	9.9500	9.9500	-0.100%	125,001	+2.412%
2022-10-25	9.9600	9.9600	9.9600	9.9600	+0.201%	4	+2.309%
2022-10-24	9.9400	9.9400	9.9400	9.9400	-0.301%	135,034	+2.515%
2022-10-21	9.9700	9.9700	9.9700	9.9700	+0.201%	1	+2.207%
2022-10-20	9.9500	9.9500	9.9500	9.9500	+0.101%	2,217	+2.412%
2022-10-19	9.9800	9.9800	9.9400	9.9400	-0.101%	8,478	+2.515%
2022-10-18	9.9300	9.9500	9.9300	9.9500	+0.201%	401	+2.412%
2022-10-17	9.9300	9.9500	9.9300	9.9300	0.000%	723	+2.618%
2022-10-14	9.9300	9.9300	9.9300	9.9300	-0.101%	101	+2.618%
2022-10-13	9.9400	9.9415	9.9000	9.9400	+0.101%	23,415	+2.515%
2022-10-12	9.9300	9.9300	9.9300	9.9300	+0.303%	3	+2.618%
2022-10-11	9.9000	9.9000	9.9000	9.9000	-0.302%	626	+2.929%
2022-10-10	9.9300	9.9300	9.9300	9.9300	+0.303%	1	+2.618%
2022-10-07	9.9000	9.9000	9.9000	9.9000	0.000%	3	+2.929%
2022-10-06	9.9000	9.9000	9.9000	9.9000	0.000%	3,537	+2.929%
2022-10-05	9.9000	9.9000	9.9000	9.9000	-0.202%	255,709	+2.929%
2022-10-04	9.9200	9.9200	9.9200	9.9200	+0.101%	50	+2.722%
2022-10-03	9.9300	9.9300	9.9000	9.9100	-0.201%	6,853	+2.825%
2022-09-30	9.9300	9.9300	9.9300	9.9300	0.000%	31,517	+2.618%
2022-09-29	9.9300	9.9300	9.9300	9.9300	+0.303%	1	+2.618%
2022-09-28	9.8900	9.9000	9.8900	9.9000	0.000%	109,173	+2.929%
2022-09-27	9.9000	9.9000	9.9000	9.9000	+0.101%	101,497	+2.929%
2022-09-26	9.8900	9.8900	9.8900	9.8900	-0.101%	100,414	+3.033%
2022-09-23	9.9000	9.9000	9.9000	9.9000	0.000%	1,045	+2.929%
2022-09-22	9.9000	9.9000	9.9000	9.9000	-0.202%	101	+2.929%
2022-09-21	9.9100	9.9200	9.9100	9.9200	+0.202%	9,935	+2.722%
2022-09-20	9.8950	9.9000	9.8950	9.9000	+0.101%	14,880	+2.929%
2022-09-19	9.8900	9.8900	9.8900	9.8900	0.000%	1,372	+3.033%
2022-09-16	9.8900	9.8900	9.8900	9.8900	+0.101%	1	+3.033%
2022-09-15	9.8800	9.8800	9.8800	9.8800	0.000%	911	+3.138%
2022-09-14	9.8800	9.8800	9.8800	9.8800	-0.101%	1,125	+3.138%
2022-09-13	9.8800	9.8900	9.8800	9.8900	+0.051%	347,694	+3.033%
2022-09-12	9.8850	9.8850	9.8850	9.8850	+0.051%	152	+3.085%
2022-09-09	9.9000	9.9000	9.8800	9.8800	-0.051%	25,463	+3.138%
2022-09-06	9.8850	9.8850	9.8850	9.8850	-0.152%	361	+3.085%
2022-09-02	9.9800	9.9800	9.8850	9.9000	+0.202%	7,891	+2.929%
2022-09-01	9.8800	9.8800	9.8750	9.8800	+0.203%	9,438	+3.138%
2022-08-31	9.8600	9.8600	9.8600	9.8600	-0.202%	3	+3.347%
2022-08-30	9.8700	9.8800	9.8600	9.8800	+0.051%	22,102	+3.138%
2022-08-29	9.8750	9.8750	9.8750	9.8750	-0.051%	741	+3.190%
2022-08-26	9.8800	9.8800	9.8800	9.8800	0.000%	104	+3.138%
2022-08-25	9.8700	9.8800	9.8700	9.8800	+0.101%	4,263	+3.138%
2022-08-24	9.8700	9.8700	9.8700	9.8700	+0.101%	65,333	+3.242%
2022-08-23	9.8600	9.8600	9.8600	9.8600	-0.051%	100,004	+3.347%
2022-08-22	9.8700	9.8700	9.8650	9.8650	+0.051%	477	+3.294%
2022-08-19	9.8600	9.8600	9.8600	9.8600	0.000%	3,141	+3.347%
2022-08-18	9.8600	9.8600	9.8600	9.8600	0.000%	237	+3.347%
2022-08-17	9.8600	9.8600	9.8600	9.8600	-0.101%	6,477	+3.347%
2022-08-16	9.8650	9.8700	9.8650	9.8700	0.000%	6,506	+3.242%
2022-08-15	9.8700	9.8700	9.8700	9.8700	+0.101%	146	+3.242%
2022-08-12	9.8600	9.8700	9.8600	9.8600	+0.102%	308	+3.347%
2022-08-11	9.8400	9.8500	9.8400	9.8500	0.000%	205	+3.452%
2022-08-10	9.8400	9.8500	9.8400	9.8500	0.000%	56,563	+3.452%
2022-08-09	9.8500	9.8500	9.8500	9.8500	0.000%	201	+3.452%
2022-08-08	9.8500	9.8500	9.8500	9.8500	0.000%	906	+3.452%
2022-08-04	9.8500	9.8500	9.8500	9.8500	+0.102%	203	+3.452%
2022-08-03	9.8600	9.8600	9.8400	9.8400	-0.102%	5,420	+3.557%
2022-08-02	9.8400	9.8550	9.8400	9.8500	+0.203%	57,246	+3.452%
2022-08-01	9.8400	9.8400	9.8300	9.8300	0.000%	4,605	+3.662%
2022-07-29	9.8300	9.8300	9.8300	9.8300	-0.102%	100	+3.662%
2022-07-28	9.8400	9.8400	9.8400	9.8400	+0.102%	525	+3.557%
2022-07-27	9.8300	9.8300	9.8300	9.8300	-0.020%	6	+3.662%
2022-07-25	9.8320	9.8320	9.8320	9.8320	-0.081%	266	+3.641%
2022-07-21	9.8500	9.8500	9.8400	9.8400	0.000%	22,032	+3.557%
2022-07-20	9.8200	9.8400	9.8200	9.8400	+0.204%	13,754	+3.557%
2022-07-19	9.8150	9.8200	9.8000	9.8200	+0.204%	228,137	+3.768%
2022-07-14	9.8000	9.8000	9.8000	9.8000	-0.102%	1,043	+3.980%
2022-07-13	9.8000	9.8100	9.8000	9.8100	+0.102%	4	+3.874%
2022-07-12	9.8000	9.8000	9.7950	9.8000	0.000%	477,968	+3.980%
2022-07-08	9.8000	9.8000	9.8000	9.8000	+0.102%	52	+3.980%
2022-07-07	9.7900	9.7900	9.7900	9.7900	-0.102%	6	+4.086%
2022-07-06	9.8000	9.8000	9.8000	9.8000	0.000%	74	+3.980%
2022-07-05	9.8000	9.8000	9.8000	9.8000	+0.102%	24,815	+3.980%
2022-06-30	9.7900	9.7900	9.7900	9.7900	-0.102%	245	+4.086%
2022-06-29	9.8000	9.8000	9.8000	9.8000	0.000%	408	+3.980%
2022-06-28	9.8000	9.8000	9.7950	9.8000	-0.204%	20,240	+3.980%
2022-06-27	9.8200	9.8200	9.8200	9.8200	+0.102%	173	+3.768%
2022-06-24	9.8000	9.8100	9.8000	9.8100	+0.102%	100,242	+3.874%
2022-06-23	9.8000	9.8000	9.8000	9.8000	-0.102%	63	+3.980%
2022-06-22	9.7900	9.8101	9.7900	9.8100	+0.153%	8,428	+3.874%
2022-06-21	9.7900	9.7950	9.7900	9.7950	+0.051%	883	+4.033%
2022-06-17	9.7900	9.7900	9.7500	9.7900	0.000%	65,788	+4.086%
2022-06-16	9.8000	9.8000	9.7900	9.7900	0.000%	4,697	+4.086%
2022-06-15	9.8000	9.8000	9.7900	9.7900	0.000%	10,261	+4.086%
2022-06-14	9.8100	9.8100	9.7900	9.7900	-0.051%	57,657	+4.086%
2022-06-13	9.8250	9.8250	9.7950	9.7950	-0.383%	13,989	+4.033%
2022-06-10	9.8300	9.8400	9.8300	9.8327	+0.231%	6,309	+3.634%
2022-06-09	9.8000	9.8200	9.8000	9.8100	+0.102%	47,376	+3.874%
2022-06-08	9.7950	9.8000	9.7950	9.8000	+0.102%	4,202	+3.980%
2022-06-07	9.7900	9.7900	9.7900	9.7900	0.000%	3,322	+4.086%
2022-06-06	9.8000	9.8000	9.7900	9.7900	0.000%	16,085	+4.086%
2022-06-03	9.7900	9.7950	9.7900	9.7900	0.000%	3,819	+4.086%
2022-06-02	9.7900	9.7900	9.7900	9.7900	+0.102%	7,109	+4.086%
2022-06-01	9.7800	9.7800	9.7800	9.7800	-0.102%	23,690	+4.192%
2022-05-31	9.7900	9.7900	9.7900	9.7900	+0.051%	2	+4.086%
2022-05-27	9.7850	9.7850	9.7850	9.7850	-0.153%	77,220	+4.139%
2022-05-26	9.8000	9.8000	9.8000	9.8000	0.000%	201	+3.980%
2022-05-25	9.8000	9.8000	9.8000	9.8000	+0.102%	25	+3.980%
2022-05-23	9.7900	9.7900	9.7900	9.7900	0.000%	6,474	+4.086%
2022-05-20	9.7900	9.7900	9.7900	9.7900	+0.205%	50,133	+4.086%
2022-05-19	9.7700	9.7700	9.7700	9.7700	-0.204%	51	+4.299%
2022-05-18	9.7900	9.7900	9.7900	9.7900	0.000%	10,422	+4.086%
2022-05-16	9.7900	9.7900	9.7900	9.7900	-0.102%	12,003	+4.086%
2022-05-13	9.7950	9.8000	9.7950	9.8000	+0.102%	50,282	+3.980%
2022-05-12	9.7900	9.7900	9.7900	9.7900	0.000%	1	+4.086%
2022-05-11	9.8100	9.8100	9.7900	9.7900	-0.102%	40,701	+4.086%
2022-05-10	9.8200	9.8200	9.8000	9.8000	0.000%	30,576	+3.980%
2022-05-09	9.8200	9.8200	9.8000	9.8000	-0.102%	36,068	+3.980%
2022-05-06	9.8101	9.8101	9.8100	9.8100	+0.102%	10,502	+3.874%
2022-05-04	9.8100	9.8100	9.8000	9.8000	-0.204%	27,941	+3.980%
2022-05-03	9.8200	9.8200	9.8200	9.8200	0.000%	27,614	+3.768%
2022-05-02	9.8200	9.8200	9.8200	9.8200	-0.102%	7,369	+3.768%
2022-04-29	9.8300	9.8300	9.8300	9.8300	+0.306%	95	+3.662%
2022-04-28	9.8100	9.8100	9.8000	9.8000	-0.102%	50,206	+3.980%
2022-04-27	9.8300	9.8300	9.8100	9.8100	-0.203%	35,051	+3.874%
2022-04-26	9.8300	9.8300	9.8300	9.8300	-0.102%	100	+3.662%
2022-04-25	9.8300	9.8400	9.8250	9.8400	+0.204%	12,756	+3.557%
2022-04-21	9.8200	9.8200	9.8200	9.8200	+0.102%	55,977	+3.768%
2022-04-20	9.8200	9.8250	9.8100	9.8100	-0.102%	64,100	+3.874%
2022-04-19	9.8100	9.8200	9.8000	9.8200	+0.102%	325,982	+3.768%
2022-04-18	9.8450	9.8450	9.8100	9.8100	-0.305%	5,484	+3.874%
2022-04-14	9.8400	9.8400	9.8400	9.8400	+0.102%	1,490	+3.557%
2022-04-13	9.8200	9.8300	9.8200	9.8300	+0.102%	818	+3.662%
2022-04-12	9.8000	9.8200	9.8000	9.8200	+0.204%	1,671	+3.768%
2022-04-11	9.8000	9.8000	9.8000	9.8000	0.000%	1	+3.980%
2022-04-08	9.8000	9.8100	9.8000	9.8000	-0.102%	24,406	+3.980%
2022-04-07	9.8000	9.8300	9.8000	9.8100	+0.204%	44,059	+3.874%
2022-04-06	9.7800	9.7900	9.7700	9.7900	0.000%	82,096	+4.086%
2022-04-05	9.7800	9.7900	9.7800	9.7900	0.000%	92	+4.086%
2022-04-04	9.7900	9.8000	9.7900	9.7900	-0.204%	763,793	+4.086%
2022-04-01	9.8100	9.8100	9.8100	9.8100	0.000%	226	+3.874%
2022-03-31	9.7800	9.8100	9.7800	9.8100	+0.409%	2,387	+3.874%
2022-03-30	9.7700	9.7700	9.7700	9.7700	-0.102%	23	+4.299%
2022-03-29	9.7600	9.7800	9.7600	9.7800	+0.102%	325,352	+4.192%
2022-03-24	9.7500	9.7750	9.7500	9.7700	+0.205%	1,376	+4.299%
2022-03-22	9.7650	9.7650	9.7500	9.7500	-0.205%	28,139	+4.513%
2022-03-21	9.7700	9.7700	9.7700	9.7700	+0.051%	1,294	+4.299%
2022-03-18	9.7800	9.7800	9.7650	9.7650	+0.051%	830	+4.352%
2022-03-17	9.7500	9.7600	9.7500	9.7600	0.000%	20,002	+4.406%
2022-03-16	9.7600	9.7700	9.7600	9.7600	0.000%	24,729	+4.406%
2022-03-14	9.7500	9.7700	9.7500	9.7600	0.000%	1,227	+4.406%
2022-03-11	9.7600	9.7700	9.7600	9.7600	-0.102%	668	+4.406%
2022-03-10	9.7500	9.7700	9.7500	9.7700	0.000%	2,900	+4.299%
2022-03-09	9.7700	9.7700	9.7500	9.7700	+0.205%	21,580	+4.299%
2022-03-08	9.7400	9.7500	9.7400	9.7500	0.000%	160,728	+4.513%
2022-03-07	9.7400	9.7600	9.7400	9.7500	0.000%	45,632	+4.513%
2022-03-04	9.7500	9.7500	9.7500	9.7500	0.000%	160,901	+4.513%
2022-03-03	9.7400	9.7502	9.7400	9.7500	0.000%	92,376	+4.513%
2022-03-01	9.7300	9.7650	9.7300	9.7500	+0.206%	67,007	+4.513%
2022-02-28	9.7277	9.7350	9.7277	9.7300	0.000%	42,454	+4.728%
2022-02-25	9.7300	9.7400	9.7300	9.7300	0.000%	55,914	+4.728%
2022-02-24	9.7100	9.7500	9.7100	9.7300	+0.103%	67,288	+4.728%
2022-02-23	9.7100	9.7300	9.7100	9.7200	0.000%	98,119	+4.835%
2022-02-22	9.7100	9.7200	9.7100	9.7200	+0.103%	41,207	+4.835%
2022-02-18	9.7400	9.7400	9.7100	9.7100	-0.308%	24,702	+4.943%
2022-02-16	9.7000	9.7400	9.7000	9.7400	0.000%	1,392	+4.620%
2022-02-15	9.7400	9.7400	9.7400	9.7400	0.000%	999	+4.620%
2022-02-14	9.7200	9.7400	9.7200	9.7400	+0.412%	4,251	+4.620%
2022-02-11	9.7200	9.7400	9.7000	9.7000	-0.206%	35,039	+5.052%
2022-02-10	9.7200	9.7200	9.7200	9.7200	-0.205%	340,560	+4.835%
2022-02-08	9.7400	9.7400	9.7400	9.7400	0.000%	15,385	+4.620%
2022-02-07	9.7300	9.7400	9.7300	9.7400	0.000%	4,971	+4.620%
2022-02-04	9.7000	9.7400	9.7000	9.7400	+0.412%	75,281	+4.620%
2022-02-03	9.7100	9.7100	9.7000	9.7000	-0.206%	18,873	+5.052%
2022-01-31	9.7200	9.7200	9.7200	9.7200	+0.206%	909	+4.835%
2022-01-28	9.7000	9.7000	9.7000	9.7000	0.000%	216	+5.052%
2022-01-27	9.7000	9.7000	9.7000	9.7000	-0.103%	313	+5.052%
2022-01-26	9.7100	9.7100	9.7100	9.7100	-0.103%	111	+4.943%
2022-01-21	9.7200	9.7202	9.7200	9.7200	0.000%	1,020	+4.835%
2022-01-20	9.7200	9.7201	9.7200	9.7200	-0.205%	9,916	+4.835%
2022-01-19	9.7400	9.7400	9.7400	9.7400	+0.206%	104	+4.620%
2022-01-18	9.7300	9.7300	9.7200	9.7200	-0.205%	75,619	+4.835%
2022-01-14	9.7400	9.7500	9.7300	9.7400	-0.103%	15,770	+4.620%
2022-01-13	9.7500	9.7500	9.7450	9.7500	-0.171%	36,517	+4.513%
2022-01-11	9.7667	9.7667	9.7667	9.7667	+0.171%	336	+4.334%
2022-01-10	9.7600	9.7600	9.7500	9.7500	-0.154%	12,939	+4.513%
2022-01-07	9.7700	9.7700	9.7650	9.7650	-0.051%	5,605	+4.352%
2022-01-06	9.7500	9.7900	9.7500	9.7700	-0.102%	118,738	+4.299%
2022-01-05	9.7700	9.7800	9.7500	9.7800	0.000%	29,518	+4.192%
2022-01-04	9.7702	9.7900	9.7700	9.7800	-0.102%	48,636	+4.192%
2022-01-03	9.7700	9.7900	9.7700	9.7900	+0.102%	7,660	+4.086%
2021-12-31	9.8000	9.8000	9.7800	9.7800	-0.204%	507	+4.192%
2021-12-30	9.7500	9.8300	9.7500	9.8000	+0.102%	944	+3.980%
2021-12-29	9.7501	9.7900	9.7501	9.7900	0.000%	966	+4.086%
2021-12-27	9.7500	9.7900	9.7500	9.7900	-0.102%	38,710	+4.086%
2021-12-21	9.7600	9.8000	9.7500	9.8000	0.000%	4,575	+3.980%
2021-12-17	9.7400	9.8000	9.7400	9.8000	-0.102%	754	+3.980%
2021-12-16	9.7500	9.8100	9.7500	9.8100	-0.909%	45,285	+3.874%
2021-12-15	9.7700	9.9000	9.7700	9.9000	+1.331%	58,086	+2.929%
2021-12-14	9.7400	9.7700	9.7400	9.7700	+0.205%	20,658	+4.299%
2021-12-13	9.7300	9.7500	9.7300	9.7500	+0.103%	35,498	+4.513%
2021-12-10	9.7200	9.7500	9.7100	9.7400	-0.103%	28,673	+4.620%
2021-12-09	9.7400	9.7500	9.7400	9.7500	+0.103%	10,099	+4.513%
2021-12-08	9.7400	9.7400	9.7400	9.7400	0.000%	818	+4.620%
2021-12-07	9.7500	9.7800	9.7100	9.7400	+0.412%	565,284	+4.620%
2021-12-06	9.7500	9.8000	9.7000	9.7000	-0.818%	902,957	+5.052%
2021-12-03	9.7800	9.7900	9.7500	9.7800	-0.509%	4,824	+4.192%
2021-12-01	9.8300	9.8300	9.8300	9.8300	0.000%	15,280	+3.662%
2021-11-30	9.8200	9.8300	9.7600	9.8300	+0.102%	21,663	+3.662%
2021-11-29	9.7700	9.8200	9.7700	9.8200	+0.306%	51,117	+3.768%
2021-11-26	9.7500	9.8200	9.7500	9.7900	+0.205%	1,728	+4.086%
2021-11-24	9.7700	9.7700	9.7700	9.7700	-0.102%	162	+4.299%
2021-11-23	9.7601	9.7900	9.7600	9.7800	-0.306%	1,069	+4.192%
2021-11-22	9.7932	9.8200	9.7600	9.8100	+0.409%	4,922	+3.874%
2021-11-19	9.7905	9.7905	9.7700	9.7700	+0.102%	500	+4.299%
2021-11-18	9.8200	9.8200	9.7600	9.7600	-0.611%	1,454	+4.406%
2021-11-17	9.8000	9.8200	9.7500	9.8200	+0.102%	80,623	+3.768%
2021-11-15	9.8100	9.8100	9.8100	9.8100	+0.102%	167	+3.874%
2021-11-11	9.7500	9.8200	9.7500	9.8000	+0.513%	451,072	+3.980%
2021-11-10	9.7500	9.7500	9.7500	9.7500	-0.510%	206	+4.513%
2021-11-09	9.8000	9.8200	9.7500	9.8000	0.000%	27,007	+3.980%
2021-11-08	9.7500	9.8000	9.7500	9.8000	0.000%	4,625	+3.980%
2021-11-04	9.7900	9.8000	9.7500	9.8000	+0.102%	12,278	+3.980%
2021-11-03	9.7600	9.7900	9.7600	9.7900	+0.102%	9,984	+4.086%
2021-11-02	9.7800	9.7800	9.7700	9.7800	0.000%	10,941	+4.192%
2021-11-01	9.7500	9.7800	9.7500	9.7800	+0.308%	9,277	+4.192%
2021-10-29	9.7500	9.7500	9.7500	9.7500	-0.307%	329,513	+4.513%
2021-10-28	9.7800	9.7800	9.7800	9.7800	0.000%	1,553	+4.192%
2021-10-27	9.7700	9.7800	9.7400	9.7800	+0.102%	86,012	+4.192%
2021-10-26	9.7700	9.7700	9.7400	9.7700	+0.205%	20,287	+4.299%
2021-10-25	9.7300	9.7500	9.7300	9.7500	+0.515%	2,011	+4.513%
2021-10-19	9.7100	9.7500	9.7000	9.7000	-0.257%	12,474	+5.052%
2021-10-18	9.7250	9.7250	9.7250	9.7250	-0.103%	248	+4.781%
2021-10-15	9.7350	9.7350	9.7350	9.7350	-0.154%	209	+4.674%
2021-10-14	9.7000	9.7500	9.7000	9.7500	0.000%	23,900	+4.513%
2021-10-12	9.7000	9.7500	9.7000	9.7500	+0.309%	28,602	+4.513%
2021-10-05	9.7200	9.7200	9.7200	9.7200	0.000%	1,950	+4.835%
2021-10-04	9.7200	9.7200	9.7100	9.7200	-0.051%	108,530	+4.835%
2021-10-01	9.7500	9.7500	9.7200	9.7250	-0.154%	89,897	+4.781%
2021-09-30	9.7000	9.7400	9.7000	9.7400	-0.103%	602	+4.620%
2021-09-29	9.6900	9.7500	9.6700	9.7500	0.000%	52,612	+4.513%
2021-09-28	9.7000	9.7500	9.7000	9.7500	+0.464%	26,966	+4.513%
2021-09-27	9.7050	9.7050	9.7050	9.7050	-0.359%	110	+4.997%
2021-09-23	9.6701	9.7400	9.6700	9.7400	+0.206%	1,337	+4.620%
2021-09-22	9.7300	9.7500	9.7050	9.7200	-0.103%	84,943	+4.835%
2021-09-21	9.7300	9.7300	9.7300	9.7300	+0.620%	292	+4.728%
2021-09-20	9.6700	9.6700	9.6700	9.6700	-0.821%	28	+5.377%
2021-09-17	9.6900	9.7500	9.6900	9.7500	+0.827%	18,517	+4.513%
2021-09-16	9.7000	9.7000	9.6700	9.6700	-0.412%	4,543	+5.377%
2021-09-15	9.7000	9.7100	9.7000	9.7100	+0.206%	2,448	+4.943%
2021-09-14	9.6500	9.6900	9.6500	9.6900	0.000%	49,152	+5.160%
2021-09-13	9.6500	9.6900	9.6500	9.6900	-0.046%	10,581	+5.160%
2021-09-10	9.6945	9.6945	9.6945	9.6945	+0.565%	192	+5.111%
2021-09-09	9.6500	9.6500	9.6400	9.6400	-0.104%	50	+5.705%
2021-09-08	9.6500	9.6500	9.6500	9.6500	+0.208%	337	+5.596%
2021-09-07	9.6300	9.6300	9.6300	9.6300	-0.517%	240	+5.815%
2021-09-01	9.6200	9.6800	9.6200	9.6800	0.000%	540	+5.269%
2021-08-31	9.6800	9.6800	9.6200	9.6800	+0.624%	465	+5.269%
2021-08-30	9.6200	9.6200	9.6200	9.6200	-0.517%	265	+5.925%
2021-08-27	9.6550	9.6900	9.6200	9.6700	-0.206%	12,867	+5.377%
2021-08-25	9.6250	9.6900	9.6130	9.6900	+0.519%	41,580	+5.160%
2021-08-24	9.6400	9.6400	9.6400	9.6400	-0.516%	205	+5.705%
2021-08-23	9.6300	9.6900	9.6300	9.6900	+0.311%	36,000	+5.160%
2021-08-19	9.6303	9.6600	9.6303	9.6600	+0.416%	2,760	+5.487%
2021-08-18	9.6400	9.7000	9.6100	9.6200	-0.207%	1,392	+5.925%
2021-08-17	9.6300	9.6400	9.6300	9.6400	0.000%	408	+5.705%
2021-08-16	9.6200	9.6400	9.6200	9.6400	-0.823%	682	+5.705%
2021-08-12	9.7000	9.7200	9.6400	9.7200	0.000%	18,105	+4.835%
2021-08-11	9.7574	9.7574	9.7200	9.7200	0.000%	411	+4.835%
2021-08-09	9.7200	9.7200	9.7200	9.7200	-0.308%	675	+4.835%
2021-08-06	9.7700	9.7800	9.7500	9.7500	+0.103%	1,751	+4.513%
2021-08-05	9.7100	9.7800	9.7100	9.7400	+0.309%	9,815	+4.620%
2021-08-04	9.7000	9.7200	9.7000	9.7100	+0.206%	14,732	+4.943%
2021-08-03	9.6800	9.7000	9.6800	9.6900	-0.103%	2,367	+5.160%
2021-08-02	9.6600	9.7000	9.6300	9.7000	-0.103%	6,413	+5.052%
2021-07-30	9.7100	9.7100	9.6800	9.7100	0.000%	1,569	+4.943%
2021-07-29	9.7200	9.7400	9.7100	9.7100	-0.103%	2,153	+4.943%
2021-07-28	9.7000	9.7900	9.7000	9.7200	-0.205%	108,216	+4.835%
2021-07-27	9.7500	9.7800	9.6600	9.7400	-0.409%	8,671	+4.620%
2021-07-26	9.8000	9.8000	9.7000	9.7800	-0.509%	124,522	+4.192%
2021-07-23	9.7901	9.8300	9.7900	9.8300	+0.409%	1,295	+3.662%
2021-07-22	9.8500	9.8500	9.7900	9.7900	-0.204%	941	+4.086%
2021-07-21	9.8572	9.8572	9.8100	9.8100	-0.203%	324	+3.874%
2021-07-20	9.8100	9.8300	9.8100	9.8300	0.000%	2,027	+3.662%
2021-07-19	9.7900	9.8400	9.7900	9.8300	-0.203%	2,092	+3.662%
2021-07-16	9.8500	9.8500	9.8500	9.8500	0.000%	1,165	+3.452%
2021-07-15	9.8000	9.8500	9.8000	9.8500	-0.101%	1,131	+3.452%
2021-07-14	9.8000	9.8800	9.7900	9.8600	-0.202%	5,690	+3.347%
2021-07-12	9.8700	9.8800	9.8000	9.8800	+0.305%	3,632	+3.138%
2021-07-09	9.8700	9.8700	9.8500	9.8500	+0.510%	2,876	+3.452%
2021-07-02	9.8000	9.8000	9.8000	9.8000	0.000%	103	+3.980%
2021-06-30	9.7900	9.9000	9.7900	9.8000	-0.407%	31,996	+3.980%
2021-06-29	9.7800	9.8450	9.7800	9.8400	0.000%	3,535	+3.557%
2021-06-28	9.8000	9.8695	9.7500	9.8400	+0.306%	25,295	+3.557%
2021-06-25	9.8700	9.9500	9.8100	9.8100	-1.407%	15,901	+3.874%
2021-06-24	9.8500	9.9500	9.8500	9.9500	+1.015%	20,430	+2.412%
2021-06-23	9.8700	9.8950	9.8000	9.8500	-0.404%	38,492	+3.452%
2021-06-22	9.9000	9.9000	9.8000	9.8900	-0.703%	33,604	+3.033%
2021-06-21	9.8500	9.9600	9.8500	9.9600	+0.447%	24,332	+2.309%
2021-06-18	9.9500	9.9500	9.9157	9.9157	-0.144%	304	+2.766%
2021-06-17	9.9000	9.9500	9.9000	9.9300	+0.101%	1,708	+2.618%
2021-06-16	9.9000	9.9200	9.9000	9.9200	-0.302%	6,868	+2.722%
2021-06-15	9.9700	9.9700	9.9500	9.9500	+0.302%	4,340	+2.412%
2021-06-14	9.9900	9.9900	9.9000	9.9200	-0.201%	6,289	+2.722%

.dark-mode .XkM3Z4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XkM3Z4{ color: #333333; background-color: white; border: 2px solid #333333; }ABGIABG Acquisition Corp. I Class Astock NASDAQ

ABGI
ABG Acquisition Corp. I Class A
stock NASDAQ