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

Anghami Inc. - Warrants (NQ: ANGHW )

0.0594 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, May 16, 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 (%)
May 27, 2022 0.3950 5 +0.05(+14.43%)
May 26, 2022 0.3250 0.3452 0.3250 0.3452 449 +0.02(+6.18%)
May 25, 2022 0.3260 0.3260 0.3250 0.3251 1,078 +0.00(+0.03%)
May 24, 2022 0.3450 0.3450 0.3250 0.3250 9,445 -0.04(-12.16%)
May 23, 2022 0.3401 0.3700 0.3401 0.3700 5,006 -0.01(-2.91%)
May 20, 2022 0.4941 0.4941 0.3382 0.3811 9,881 +0.07(+23.37%)
May 19, 2022 0.3301 0.3302 0.3000 0.3089 39,138 -0.03(-7.63%)
May 18, 2022 0.3189 0.4596 0.3188 0.3344 22,872 -0.01(-3.80%)
May 17, 2022 0.3850 0.4139 0.3036 0.3476 47,498 -0.03(-8.53%)
May 13, 2022 0.3800 0 +0.06(+18.71%)
May 12, 2022 0.3688 0.3688 0.3180 0.3201 4,761 +0.03(+10.72%)
May 11, 2022 0.3600 0.3600 0.2801 0.2891 7,582 -0.06(-17.40%)
May 10, 2022 0.3500 0.3601 0.3500 0.3500 4,637 +0.00(+0.26%)
May 09, 2022 0.3960 0.4151 0.3491 0.3491 31,079 -0.05(-12.72%)
May 06, 2022 0.4286 0.4286 0.4000 0.4000 1,215 -0.08(-16.07%)
May 05, 2022 0.4700 0.4950 0.4110 0.4766 7,202 +0.00(+0.34%)
May 04, 2022 0.4750 0.4750 0.4750 0.4750 6,904 +0.00(+0.00%)
May 03, 2022 0.4999 0.5000 0.4750 0.4750 10,727 -0.02(-4.96%)
May 02, 2022 0.4750 0.4998 0.4750 0.4998 300 +0.02(+5.20%)
Apr 29, 2022 0.5198 0.5199 0.4750 0.4751 28,503 +0.00(+0.02%)
Apr 28, 2022 0.4975 0.4990 0.4750 0.4750 11,345 +0.00(+0.74%)
Apr 27, 2022 0.5041 0.5205 0.4502 0.4715 44,607 -0.06(-11.04%)
Apr 26, 2022 0.5467 0.5467 0.5200 0.5300 36,367 +0.00(+0.23%)
Apr 25, 2022 0.5200 0.5649 0.5200 0.5288 15,999 -0.00(-0.23%)
Apr 22, 2022 0.5151 0.5529 0.5151 0.5300 33,879 +0.01(+0.99%)
Apr 21, 2022 0.5801 0.5802 0.5105 0.5248 85,953 -0.06(-9.55%)
Apr 20, 2022 0.5802 0.5802 0.5802 0.5802 3,001 +0.00(+0.36%)
Apr 19, 2022 0.5639 0.6002 0.5638 0.5781 18,741 -0.02(-3.73%)
Apr 18, 2022 0.5200 0.6499 0.5200 0.6005 57,516 +0.08(+15.48%)
Apr 14, 2022 0.5688 0.5688 0.5186 0.5200 16,512 -0.04(-7.04%)
Apr 13, 2022 0.5690 0.5690 0.5401 0.5594 13,891 +0.03(+6.53%)
Apr 12, 2022 0.6200 0.6200 0.5246 0.5251 56,266 -0.06(-11.00%)
Apr 11, 2022 0.6944 0.6944 0.5801 0.5900 84,602 -0.00(-0.64%)
Apr 08, 2022 0.6328 0.6539 0.5628 0.5938 27,441 -0.04(-6.16%)
Apr 07, 2022 0.6501 0.6599 0.5600 0.6328 168,183 -0.00(-0.19%)
Apr 06, 2022 0.6799 0.7281 0.6338 0.6340 47,077 -0.07(-9.51%)
Apr 05, 2022 0.5700 0.8666 0.5500 0.7006 990,266 +0.15(+27.38%)
Apr 04, 2022 0.5700 0.6000 0.5500 0.5500 73,305 -0.01(-1.89%)
Apr 01, 2022 0.6001 0.6799 0.5515 0.5606 20,023 -0.03(-5.73%)
Mar 31, 2022 0.6100 0.6800 0.5708 0.5947 55,213 -0.01(-2.19%)
Mar 30, 2022 0.6000 0.6100 0.6000 0.6080 106,205 -0.00(-0.33%)
Mar 29, 2022 0.6399 0.6399 0.6000 0.6100 45,159 +0.01(+1.65%)
Mar 28, 2022 0.6100 0.6101 0.6000 0.6001 163,320 +0.00(+0.02%)
Mar 25, 2022 0.6500 0.6585 0.5561 0.6000 32,227 -0.04(-6.86%)
Mar 24, 2022 0.6206 0.6442 0.6206 0.6442 7,444 +0.02(+2.51%)
Mar 23, 2022 0.6014 0.6789 0.6014 0.6284 8,472 +0.00(+0.50%)
Mar 22, 2022 0.6500 0.6500 0.6107 0.6253 15,500 +0.01(+1.66%)
Mar 21, 2022 0.6301 0.6912 0.6010 0.6151 13,912 -0.03(-4.80%)
Mar 18, 2022 0.6400 0.6817 0.6220 0.6461 44,395 +0.05(+8.92%)
Mar 17, 2022 0.5931 0.6430 0.5900 0.5932 16,535 +0.00(+0.37%)
Mar 16, 2022 0.5900 0.6200 0.5900 0.5910 25,974 +0.00(+0.32%)
Mar 15, 2022 0.5295 0.6449 0.5295 0.5891 91,741 -0.03(-4.60%)
Mar 14, 2022 0.6300 0.7099 0.6100 0.6175 47,010 -0.01(-1.98%)
Mar 11, 2022 0.6210 0.7500 0.6210 0.6300 168,101 +0.00(+0.00%)
Mar 10, 2022 0.7299 0.7300 0.6275 0.6300 68,192 -0.07(-10.57%)
Mar 09, 2022 0.7110 0.7776 0.6574 0.7045 50,340 -0.02(-2.67%)
Mar 08, 2022 0.6900 0.7700 0.6400 0.7238 131,490 +0.04(+6.54%)
Mar 07, 2022 0.8500 0.8500 0.6500 0.6794 527,482 -0.20(-23.11%)
Mar 04, 2022 1.010 1.040 0.8083 0.8836 182,113 -0.08(-8.14%)
Mar 03, 2022 0.9400 0.9890 0.8415 0.9619 492,870 +0.07(+8.09%)
Mar 02, 2022 0.9300 0.9700 0.8287 0.8899 421,932 +0.03(+3.48%)
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.