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

Playags Inc (NY: AGS )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 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%)
May 01, 2023 5.270 5.455 5.270 5.400 282,381 +0.12(+2.27%)
Apr 28, 2023 4.970 5.290 4.970 5.280 359,837 +0.27(+5.39%)
Apr 27, 2023 4.860 5.095 4.685 5.010 696,680 +0.15(+3.09%)
Apr 26, 2023 5.010 5.079 4.820 4.860 452,094 -0.19(-3.76%)
Apr 25, 2023 5.530 5.530 5.040 5.050 1,093,503 -0.55(-9.82%)
Apr 24, 2023 5.780 5.930 5.575 5.600 454,502 -0.25(-4.27%)
Apr 21, 2023 5.730 5.890 5.617 5.850 383,907 +0.15(+2.63%)
Apr 20, 2023 6.090 6.120 5.625 5.700 490,222 -0.51(-8.21%)
Apr 19, 2023 6.140 6.380 6.140 6.210 301,019 +0.03(+0.49%)
Apr 18, 2023 6.460 6.510 6.140 6.180 800,118 -0.32(-4.92%)
Apr 17, 2023 6.400 6.530 6.380 6.500 438,433 +0.07(+1.09%)
Apr 14, 2023 6.590 6.680 6.335 6.430 374,714 -0.20(-3.02%)
Apr 13, 2023 6.700 6.800 6.580 6.630 333,694 -0.02(-0.30%)
Apr 12, 2023 7.050 7.120 6.650 6.650 503,491 -0.35(-5.00%)
Apr 11, 2023 6.930 7.150 6.883 7.000 459,256 +0.09(+1.30%)
Apr 10, 2023 6.550 6.910 6.531 6.910 866,692 +0.30(+4.54%)
Apr 06, 2023 6.610 6.765 6.435 6.610 861,918 +0.00(+0.00%)
Apr 05, 2023 7.360 7.360 6.580 6.610 1,351,705 -0.66(-9.08%)
Apr 04, 2023 7.390 7.420 7.170 7.270 4,457,043 -0.03(-0.41%)
Apr 03, 2023 7.170 7.320 7.135 7.300 1,813,542 +0.15(+2.10%)
Mar 31, 2023 6.950 7.280 6.920 7.150 1,042,935 +0.21(+3.03%)
Mar 30, 2023 7.010 7.030 6.885 6.940 410,946 -0.01(-0.14%)
Mar 29, 2023 6.960 7.027 6.920 6.950 652,501 +0.05(+0.72%)
Mar 28, 2023 7.030 7.110 6.880 6.900 977,400 -0.09(-1.29%)
Mar 27, 2023 6.980 7.030 6.845 6.990 4,710,020 +0.14(+2.04%)
Mar 24, 2023 6.720 6.890 6.580 6.850 554,172 +0.08(+1.18%)
Mar 23, 2023 6.860 6.990 6.720 6.770 1,730,945 -0.08(-1.17%)
Mar 22, 2023 6.750 6.960 6.706 6.850 1,040,904 +0.11(+1.63%)
Mar 21, 2023 6.430 6.775 6.390 6.740 555,955 +0.39(+6.14%)
Mar 20, 2023 6.630 6.710 6.330 6.350 3,033,747 -0.25(-3.79%)
Mar 17, 2023 6.740 6.860 6.570 6.600 545,687 -0.16(-2.37%)
Mar 16, 2023 6.500 6.760 6.484 6.760 1,307,491 +0.14(+2.11%)
Mar 15, 2023 6.770 6.800 6.450 6.620 1,016,764 -0.30(-4.34%)
Mar 14, 2023 6.810 7.070 6.690 6.920 1,757,864 +0.41(+6.30%)
Mar 13, 2023 6.630 6.820 6.350 6.510 662,082 -0.04(-0.61%)
Mar 10, 2023 7.280 8.030 6.540 6.550 1,823,139 +0.20(+3.15%)
Mar 09, 2023 6.620 6.680 6.270 6.350 242,646 -0.31(-4.65%)
Mar 08, 2023 6.620 6.695 6.540 6.660 394,009 +0.05(+0.76%)
Mar 07, 2023 6.710 6.780 6.510 6.610 751,033 -0.08(-1.20%)
Mar 06, 2023 6.750 6.780 6.560 6.690 196,494 -0.02(-0.30%)
Mar 03, 2023 6.540 6.730 6.475 6.710 187,379 +0.18(+2.76%)
Mar 02, 2023 6.480 6.600 6.420 6.530 251,560 +0.05(+0.77%)
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.