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

Playags Inc (NY: AGS )

8.910 +0.430 (+5.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 6.550 6.700 6.500 6.600 309,658 +0.03(+0.46%)
Apr 28, 2022 6.370 6.640 6.360 6.570 355,774 +0.27(+4.29%)
Apr 27, 2022 6.080 6.310 5.980 6.300 277,808 +0.21(+3.45%)
Apr 26, 2022 6.140 6.200 6.090 6.090 260,793 -0.12(-1.93%)
Apr 25, 2022 6.100 6.230 6.015 6.210 170,641 +0.02(+0.32%)
Apr 22, 2022 6.160 6.280 6.020 6.190 218,262 -0.01(-0.16%)
Apr 21, 2022 6.330 6.460 6.140 6.200 252,157 -0.01(-0.16%)
Apr 20, 2022 6.260 6.290 6.169 6.210 144,729 -0.03(-0.48%)
Apr 19, 2022 6.100 6.505 6.100 6.240 255,065 +0.17(+2.80%)
Apr 18, 2022 6.050 6.150 5.860 6.070 246,221 +0.02(+0.33%)
Apr 14, 2022 5.950 6.210 5.920 6.050 252,567 +0.13(+2.20%)
Apr 13, 2022 5.820 6.010 5.820 5.920 147,461 +0.17(+2.96%)
Apr 12, 2022 5.740 5.870 5.570 5.750 164,457 +0.05(+0.88%)
Apr 11, 2022 5.640 5.840 5.625 5.700 223,897 +0.05(+0.88%)
Apr 08, 2022 5.700 5.700 5.460 5.650 314,185 -0.02(-0.35%)
Apr 07, 2022 5.870 5.910 5.640 5.670 233,615 -0.17(-2.91%)
Apr 06, 2022 6.000 6.070 5.760 5.840 408,385 -0.29(-4.73%)
Apr 05, 2022 6.520 6.670 6.060 6.130 339,996 -0.42(-6.41%)
Apr 04, 2022 6.500 6.620 6.400 6.550 176,085 +0.05(+0.77%)
Apr 01, 2022 6.740 6.750 6.410 6.500 177,090 -0.17(-2.55%)
Mar 31, 2022 6.790 6.840 6.560 6.670 240,201 -0.16(-2.34%)
Mar 30, 2022 6.810 6.840 6.740 6.830 166,328 -0.02(-0.29%)
Mar 29, 2022 6.820 7.170 6.810 6.850 150,695 +0.10(+1.48%)
Mar 28, 2022 7.040 7.040 6.690 6.750 389,831 -0.28(-3.98%)
Mar 25, 2022 7.290 7.305 7.000 7.030 196,853 -0.26(-3.57%)
Mar 24, 2022 7.320 7.320 7.100 7.290 221,423 +0.05(+0.69%)
Mar 23, 2022 7.400 7.410 7.130 7.240 208,155 -0.20(-2.69%)
Mar 22, 2022 7.450 7.650 7.380 7.440 189,693 +0.02(+0.27%)
Mar 21, 2022 7.520 7.640 7.360 7.420 208,289 -0.22(-2.88%)
Mar 18, 2022 7.380 7.650 7.360 7.640 189,945 +0.26(+3.52%)
Mar 17, 2022 7.190 7.380 7.130 7.380 125,208 +0.14(+1.93%)
Mar 16, 2022 7.110 7.250 6.870 7.240 280,348 +0.24(+3.43%)
Mar 15, 2022 6.880 7.130 6.880 7.000 365,055 +0.14(+2.04%)
Mar 14, 2022 6.930 7.160 6.850 6.860 457,520 -0.05(-0.72%)
Mar 11, 2022 7.080 7.250 6.530 6.910 746,168 -0.96(-12.20%)
Mar 10, 2022 7.520 7.890 7.520 7.870 146,940 +0.15(+1.94%)
Mar 09, 2022 7.540 8.050 7.520 7.720 271,363 +0.33(+4.47%)
Mar 08, 2022 7.250 7.580 7.097 7.390 243,366 +0.19(+2.64%)
Mar 07, 2022 7.570 7.680 7.130 7.200 486,188 -0.46(-6.01%)
Mar 04, 2022 7.740 7.830 7.570 7.660 329,922 -0.21(-2.67%)
Mar 03, 2022 8.000 8.010 7.720 7.870 186,278 -0.09(-1.13%)
Mar 02, 2022 7.810 8.110 7.810 7.960 160,528 +0.15(+1.92%)
Mar 01, 2022 8.370 8.450 7.760 7.810 297,459 -0.56(-6.69%)
Feb 28, 2022 8.070 8.440 8.070 8.370 249,653 +0.13(+1.58%)
Feb 25, 2022 7.820 8.280 7.814 8.240 200,829 +0.42(+5.37%)
Feb 24, 2022 7.990 8.070 7.650 7.820 365,883 -0.33(-4.05%)
Feb 23, 2022 7.880 8.560 7.880 8.150 1,335,734 +0.31(+3.95%)
Feb 22, 2022 7.470 7.870 7.330 7.840 344,603 +0.33(+4.39%)
Feb 18, 2022 7.510 0 -0.47(-5.89%)
Feb 17, 2022 8.200 8.590 7.970 7.980 478,390 -0.21(-2.56%)
Feb 16, 2022 8.210 8.340 8.000 8.190 942,227 +0.01(+0.12%)
Feb 15, 2022 7.950 8.350 7.880 8.180 234,489 +0.30(+3.81%)
Feb 14, 2022 7.780 7.980 7.740 7.880 176,592 +0.05(+0.64%)
Feb 11, 2022 7.900 8.100 7.750 7.830 318,357 -0.06(-0.76%)
Feb 10, 2022 7.890 8.140 7.730 7.890 292,090 -0.18(-2.23%)
Feb 09, 2022 8.000 8.180 7.850 8.070 142,232 +0.18(+2.28%)
Feb 08, 2022 7.820 8.005 7.775 7.890 128,885 +0.02(+0.25%)
Feb 07, 2022 7.630 8.020 7.630 7.870 124,972 +0.27(+3.55%)
Feb 04, 2022 7.230 7.650 7.120 7.600 128,383 +0.30(+4.11%)
Feb 03, 2022 7.640 7.250 7.300 136,626 -0.42(-5.44%)
Feb 02, 2022 8.030 8.095 7.561 7.720 163,736 -0.27(-3.38%)
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.