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 (%)
Dec 30, 2022 4.820 5.140 4.820 5.100 155,237 +0.23(+4.72%)
Dec 29, 2022 4.740 4.920 4.712 4.870 111,296 +0.12(+2.53%)
Dec 28, 2022 4.810 4.950 4.725 4.750 180,020 -0.07(-1.45%)
Dec 27, 2022 4.760 4.950 4.660 4.820 153,868 +0.09(+1.90%)
Dec 23, 2022 4.590 4.850 4.550 4.730 223,715 +0.10(+2.16%)
Dec 22, 2022 4.540 4.630 4.380 4.630 274,562 +0.08(+1.76%)
Dec 21, 2022 4.700 4.790 4.550 4.550 194,761 -0.12(-2.57%)
Dec 20, 2022 4.680 4.730 4.570 4.670 313,017 -0.06(-1.27%)
Dec 19, 2022 5.050 5.085 4.720 4.730 314,729 -0.32(-6.34%)
Dec 16, 2022 4.960 5.070 4.880 5.050 384,636 +0.03(+0.60%)
Dec 15, 2022 5.050 5.081 4.980 5.020 231,564 -0.08(-1.57%)
Dec 14, 2022 5.060 5.225 5.030 5.100 514,911 +0.02(+0.39%)
Dec 13, 2022 5.230 5.230 5.070 5.080 423,429 -0.02(-0.39%)
Dec 12, 2022 5.160 5.160 5.040 5.100 306,866 -0.07(-1.35%)
Dec 09, 2022 5.200 5.230 5.128 5.170 165,047 -0.05(-0.96%)
Dec 08, 2022 5.320 5.350 5.180 5.220 284,198 -0.07(-1.32%)
Dec 07, 2022 5.070 5.300 5.030 5.290 291,427 +0.18(+3.52%)
Dec 06, 2022 5.220 5.280 5.000 5.110 176,298 -0.13(-2.48%)
Dec 05, 2022 5.330 5.360 5.130 5.240 254,018 -0.13(-2.42%)
Dec 02, 2022 5.300 5.410 5.280 5.370 118,363 +0.00(+0.00%)
Dec 01, 2022 5.320 5.370 5.260 5.370 811,508 +0.07(+1.32%)
Nov 30, 2022 5.270 5.310 5.090 5.300 264,550 +0.05(+0.95%)
Nov 29, 2022 5.170 5.270 5.150 5.250 158,512 +0.10(+1.94%)
Nov 28, 2022 5.030 5.160 5.000 5.150 277,070 +0.06(+1.18%)
Nov 25, 2022 5.080 5.140 4.990 5.090 167,363 +0.04(+0.79%)
Nov 23, 2022 5.290 5.295 4.960 5.050 779,835 -0.27(-5.08%)
Nov 22, 2022 5.260 5.370 5.220 5.320 495,206 +0.00(+0.00%)
Nov 21, 2022 5.180 5.460 5.180 5.320 324,441 +0.11(+2.11%)
Nov 18, 2022 5.380 5.460 5.055 5.210 899,571 -0.09(-1.70%)
Nov 17, 2022 5.250 5.410 5.240 5.300 1,057,609 -0.05(-0.93%)
Nov 16, 2022 5.380 5.530 5.250 5.350 1,080,131 -0.15(-2.73%)
Nov 15, 2022 5.270 5.630 5.175 5.500 5,311,967 -0.85(-13.39%)
Nov 14, 2022 6.050 6.500 6.000 6.350 219,422 +0.24(+3.93%)
Nov 11, 2022 5.740 6.227 5.720 6.110 293,483 +0.31(+5.34%)
Nov 10, 2022 5.640 5.960 5.640 5.800 281,569 +0.34(+6.23%)
Nov 09, 2022 6.950 6.950 5.340 5.460 769,283 -1.48(-21.33%)
Nov 08, 2022 7.220 7.240 6.890 6.940 315,485 -0.18(-2.53%)
Nov 07, 2022 7.000 7.210 6.890 7.120 142,382 +0.18(+2.59%)
Nov 04, 2022 6.830 6.960 6.697 6.940 88,257 +0.22(+3.27%)
Nov 03, 2022 6.730 6.840 6.446 6.720 83,948 -0.01(-0.15%)
Nov 02, 2022 6.860 6.950 6.680 6.730 144,209 -0.17(-2.46%)
Nov 01, 2022 6.810 6.910 6.570 6.900 134,284 +0.18(+2.68%)
Oct 31, 2022 6.360 6.840 6.280 6.720 112,553 +0.34(+5.33%)
Oct 28, 2022 6.180 6.480 6.140 6.380 158,005 +0.16(+2.57%)
Oct 27, 2022 6.360 6.560 6.160 6.220 119,692 -0.16(-2.51%)
Oct 26, 2022 6.380 6.480 6.260 6.380 100,357 +0.06(+0.95%)
Oct 25, 2022 6.420 6.550 6.270 6.320 117,812 -0.12(-1.86%)
Oct 24, 2022 6.290 6.480 6.090 6.440 96,339 +0.18(+2.88%)
Oct 21, 2022 6.160 6.270 6.100 6.260 81,540 +0.10(+1.62%)
Oct 20, 2022 6.110 6.325 6.020 6.160 94,905 +0.02(+0.33%)
Oct 19, 2022 5.990 6.150 5.950 6.140 132,833 -0.01(-0.16%)
Oct 18, 2022 6.240 6.300 6.080 6.150 162,983 +0.07(+1.15%)
Oct 17, 2022 6.040 6.150 5.930 6.080 99,959 +0.21(+3.58%)
Oct 14, 2022 6.060 6.150 5.830 5.870 98,703 -0.10(-1.68%)
Oct 13, 2022 5.740 6.015 5.640 5.970 79,884 +0.07(+1.19%)
Oct 12, 2022 5.840 6.010 5.775 5.900 98,557 -0.03(-0.51%)
Oct 11, 2022 5.670 6.030 5.577 5.930 134,975 +0.25(+4.40%)
Oct 10, 2022 5.930 5.930 5.640 5.680 94,801 -0.25(-4.22%)
Oct 07, 2022 5.880 5.960 5.740 5.930 142,085 -0.07(-1.17%)
Oct 06, 2022 5.750 6.000 5.750 6.000 227,708 +0.21(+3.63%)
Oct 05, 2022 5.660 5.820 5.530 5.790 197,959 -0.03(-0.52%)
Oct 04, 2022 5.500 5.830 5.500 5.820 223,043 +0.52(+9.81%)
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.