Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playags Inc (NY: AGS )

8.720 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2023 6.620 6.670 6.550 6.620 176,657 +0.00(+0.00%)
Jul 28, 2023 6.550 6.630 6.480 6.620 218,016 +0.14(+2.16%)
Jul 27, 2023 6.580 6.620 6.450 6.480 146,499 -0.07(-1.07%)
Jul 26, 2023 6.480 6.600 6.420 6.550 204,066 +0.07(+1.08%)
Jul 25, 2023 6.500 6.560 6.395 6.480 300,051 -0.02(-0.31%)
Jul 24, 2023 6.600 6.680 6.471 6.500 177,904 -0.09(-1.37%)
Jul 21, 2023 6.670 6.670 6.520 6.590 301,131 +0.01(+0.15%)
Jul 20, 2023 6.720 6.720 6.495 6.580 142,725 -0.12(-1.79%)
Jul 19, 2023 6.610 6.715 6.520 6.700 196,876 +0.11(+1.67%)
Jul 18, 2023 6.520 6.700 6.510 6.590 268,483 +0.09(+1.38%)
Jul 17, 2023 6.250 6.720 6.230 6.500 525,011 +0.23(+3.67%)
Jul 14, 2023 6.310 6.345 6.040 6.270 306,244 -0.05(-0.79%)
Jul 13, 2023 6.370 6.500 6.215 6.320 363,457 +0.06(+0.96%)
Jul 12, 2023 5.940 6.300 5.900 6.260 332,825 +0.44(+7.56%)
Jul 11, 2023 5.800 5.960 5.720 5.820 407,204 +0.02(+0.34%)
Jul 10, 2023 5.410 5.810 5.410 5.800 789,988 +0.34(+6.23%)
Jul 07, 2023 5.260 5.500 5.260 5.460 444,877 +0.23(+4.40%)
Jul 06, 2023 5.250 5.300 5.096 5.230 293,013 -0.12(-2.24%)
Jul 05, 2023 5.650 5.650 5.320 5.350 266,774 -0.31(-5.48%)
Jul 03, 2023 5.620 5.695 5.590 5.660 149,194 +0.01(+0.18%)
Jun 30, 2023 5.700 5.770 5.620 5.650 239,323 +0.05(+0.89%)
Jun 29, 2023 5.550 5.625 5.440 5.600 214,601 +0.07(+1.27%)
Jun 28, 2023 5.600 5.670 5.500 5.530 223,583 -0.13(-2.30%)
Jun 27, 2023 5.720 5.770 5.610 5.660 420,543 -0.04(-0.70%)
Jun 26, 2023 5.410 5.750 5.400 5.700 417,121 +0.32(+5.95%)
Jun 23, 2023 5.430 5.520 5.320 5.380 5,823,584 -0.16(-2.89%)
Jun 22, 2023 5.570 5.660 5.450 5.540 378,323 -0.01(-0.18%)
Jun 21, 2023 5.490 5.650 5.490 5.550 374,496 -0.03(-0.54%)
Jun 20, 2023 5.250 5.640 5.230 5.580 470,140 +0.29(+5.48%)
Jun 16, 2023 5.780 5.780 5.290 5.290 613,044 -0.46(-8.00%)
Jun 15, 2023 5.870 5.960 5.615 5.750 295,117 -0.21(-3.52%)
Jun 14, 2023 6.160 6.220 5.950 5.960 226,248 -0.20(-3.25%)
Jun 13, 2023 6.290 6.350 6.125 6.160 249,353 -0.05(-0.81%)
Jun 12, 2023 6.110 6.320 6.110 6.210 322,399 +0.12(+1.97%)
Jun 09, 2023 6.060 6.100 5.950 6.090 244,839 +0.04(+0.66%)
Jun 08, 2023 5.980 6.070 5.928 6.050 212,583 +0.07(+1.17%)
Jun 07, 2023 5.820 6.060 5.800 5.980 224,529 +0.16(+2.75%)
Jun 06, 2023 5.480 5.850 5.480 5.820 184,700 +0.28(+5.05%)
Jun 05, 2023 5.690 5.710 5.480 5.540 195,062 -0.17(-2.98%)
Jun 02, 2023 5.640 5.850 5.580 5.710 266,225 +0.22(+4.01%)
Jun 01, 2023 5.370 5.640 5.240 5.490 298,224 +0.15(+2.81%)
May 31, 2023 5.570 5.610 5.300 5.340 312,431 -0.30(-5.32%)
May 30, 2023 5.950 6.020 5.622 5.640 247,597 -0.35(-5.84%)
May 26, 2023 6.010 6.090 5.820 5.990 285,285 +0.09(+1.53%)
May 25, 2023 6.060 6.195 5.820 5.900 348,927 -0.21(-3.44%)
May 24, 2023 6.170 6.190 5.990 6.110 142,732 -0.13(-2.08%)
May 23, 2023 6.220 6.370 6.165 6.240 296,374 -0.01(-0.16%)
May 22, 2023 6.030 6.310 6.010 6.250 424,052 +0.17(+2.80%)
May 19, 2023 5.920 6.140 5.920 6.080 382,801 +0.29(+5.01%)
May 18, 2023 5.730 5.850 5.550 5.790 479,909 +0.08(+1.40%)
May 17, 2023 6.160 6.160 5.630 5.710 819,716 -0.47(-7.61%)
May 16, 2023 5.990 6.340 5.940 6.180 728,940 +0.04(+0.65%)
May 15, 2023 5.850 6.320 5.700 6.140 1,142,773 +0.84(+15.85%)
May 12, 2023 5.250 5.500 5.100 5.300 387,234 +0.01(+0.19%)
May 11, 2023 5.050 5.450 4.920 5.290 424,450 +0.19(+3.73%)
May 10, 2023 5.600 5.605 4.525 5.100 1,680,210 -0.42(-7.61%)
May 09, 2023 5.330 5.560 5.200 5.520 505,728 +0.15(+2.79%)
May 08, 2023 5.360 5.460 5.260 5.370 376,929 +0.05(+0.94%)
May 05, 2023 5.090 5.360 5.000 5.320 496,652 +0.30(+5.98%)
May 04, 2023 5.180 5.210 4.970 5.020 344,004 -0.21(-4.02%)
May 03, 2023 5.250 5.400 5.120 5.230 410,153 -0.02(-0.38%)
May 02, 2023 5.380 5.430 5.170 5.250 316,097 -0.15(-2.78%)
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.