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

Playags Inc (NY: AGS )

11.63 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 29, 2022 4.760 4.935 4.710 4.740 85,427 -0.08(-1.66%)
Jul 28, 2022 4.790 4.880 4.590 4.820 98,410 +0.03(+0.63%)
Jul 27, 2022 4.720 4.830 4.680 4.790 198,114 +0.14(+3.01%)
Jul 26, 2022 4.640 4.700 4.520 4.650 82,156 +0.00(+0.00%)
Jul 25, 2022 4.580 4.680 4.470 4.650 547,339 +0.12(+2.65%)
Jul 22, 2022 4.720 4.720 4.490 4.530 83,531 -0.21(-4.43%)
Jul 21, 2022 4.730 4.760 4.630 4.740 69,753 -0.07(-1.46%)
Jul 20, 2022 4.730 4.860 4.730 4.810 387,926 +0.02(+0.42%)
Jul 19, 2022 4.740 4.910 4.740 4.790 243,621 +0.14(+3.01%)
Jul 18, 2022 4.700 4.865 4.555 4.650 337,046 +0.05(+1.09%)
Jul 15, 2022 4.230 4.660 4.210 4.600 239,215 +0.38(+9.00%)
Jul 14, 2022 4.570 4.570 4.210 4.220 225,744 -0.43(-9.25%)
Jul 13, 2022 4.920 4.920 4.580 4.650 696,151 -0.38(-7.55%)
Jul 12, 2022 5.000 5.090 4.980 5.030 193,418 +0.00(+0.00%)
Jul 11, 2022 5.170 5.300 4.990 5.030 275,499 -0.23(-4.37%)
Jul 08, 2022 5.310 5.410 5.250 5.260 102,292 -0.06(-1.13%)
Jul 07, 2022 5.470 5.610 5.290 5.320 121,237 -0.07(-1.30%)
Jul 06, 2022 5.280 5.510 5.260 5.390 257,223 +0.11(+2.08%)
Jul 05, 2022 5.150 5.340 5.150 5.280 362,773 -0.02(-0.38%)
Jul 01, 2022 5.160 5.350 5.135 5.300 278,850 +0.14(+2.71%)
Jun 30, 2022 5.040 5.330 4.920 5.160 1,053,774 +0.00(+0.00%)
Jun 29, 2022 5.350 5.350 5.110 5.160 319,826 -0.22(-4.09%)
Jun 28, 2022 5.710 5.950 5.370 5.380 352,553 -0.24(-4.27%)
Jun 27, 2022 5.400 5.810 5.320 5.620 457,829 +0.12(+2.18%)
Jun 24, 2022 4.800 5.500 4.785 5.500 3,685,238 +0.72(+15.06%)
Jun 23, 2022 4.800 4.860 4.570 4.780 491,231 -0.03(-0.62%)
Jun 22, 2022 4.980 5.090 4.790 4.810 328,245 -0.25(-4.94%)
Jun 21, 2022 5.090 5.130 4.840 5.060 356,734 +0.06(+1.20%)
Jun 17, 2022 4.990 5.080 4.750 5.000 372,094 -0.02(-0.40%)
Jun 16, 2022 5.770 5.770 5.000 5.020 287,333 -0.93(-15.63%)
Jun 15, 2022 5.940 6.065 5.880 5.950 280,257 +0.07(+1.19%)
Jun 14, 2022 5.750 5.890 5.610 5.880 186,815 +0.13(+2.26%)
Jun 13, 2022 5.940 5.940 5.590 5.750 233,849 -0.29(-4.80%)
Jun 10, 2022 6.270 6.460 6.020 6.040 163,802 -0.36(-5.63%)
Jun 09, 2022 6.300 6.500 6.150 6.400 229,486 +0.03(+0.47%)
Jun 08, 2022 6.430 6.580 6.360 6.370 167,465 -0.09(-1.39%)
Jun 07, 2022 5.980 6.480 5.970 6.460 522,174 +0.44(+7.31%)
Jun 06, 2022 6.050 6.210 5.940 6.020 392,774 +0.02(+0.33%)
Jun 03, 2022 5.970 6.095 5.860 6.000 147,608 -0.05(-0.83%)
Jun 02, 2022 5.710 6.075 5.710 6.050 149,456 +0.37(+6.51%)
Jun 01, 2022 5.890 5.890 5.670 5.680 202,895 -0.12(-2.07%)
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%)
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.