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 (%)
May 31, 2022 5.750 5.850 5.660 5.800 197,939 +0.03(+0.52%)
May 27, 2022 5.620 5.850 5.620 5.770 167,971 +0.14(+2.49%)
May 26, 2022 5.160 5.675 5.100 5.630 881,755 +0.53(+10.39%)
May 25, 2022 4.930 5.170 4.930 5.100 311,336 +0.13(+2.62%)
May 24, 2022 5.130 5.170 4.883 4.970 335,508 -0.23(-4.42%)
May 23, 2022 5.520 5.520 5.050 5.200 233,927 -0.25(-4.59%)
May 20, 2022 5.650 5.660 5.340 5.450 315,255 -0.14(-2.50%)
May 19, 2022 5.640 5.770 5.580 5.590 190,178 -0.13(-2.27%)
May 18, 2022 5.620 5.830 5.580 5.720 222,884 -0.01(-0.17%)
May 17, 2022 5.590 5.790 5.580 5.730 162,418 +0.26(+4.75%)
May 16, 2022 5.400 5.545 5.340 5.470 235,375 +0.06(+1.11%)
May 13, 2022 5.200 5.520 5.180 5.410 296,327 +0.24(+4.64%)
May 12, 2022 5.250 5.380 4.990 5.170 451,107 -0.14(-2.64%)
May 11, 2022 5.530 5.910 5.250 5.310 580,379 -0.25(-4.50%)
May 10, 2022 6.020 6.245 5.470 5.560 633,154 -0.44(-7.33%)
May 09, 2022 6.090 6.170 5.940 6.000 556,435 -0.23(-3.69%)
May 06, 2022 6.200 6.400 5.890 6.230 532,136 -0.13(-2.04%)
May 05, 2022 6.390 6.460 6.190 6.360 332,534 -0.15(-2.30%)
May 04, 2022 6.420 6.535 6.250 6.510 282,944 +0.05(+0.77%)
May 03, 2022 6.620 6.620 6.330 6.460 259,213 -0.17(-2.56%)
May 02, 2022 6.590 6.730 6.360 6.630 305,488 +0.03(+0.45%)
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%)
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.