Playags Inc (NY: AGS )

4.490 USD +0.050 (+1.13%)
Streaming Delayed Price Updated: 11:46 AM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.380 3.410 3.080 3.380 860,078 +0.23(+7.30%)
Jun 29, 2020 3.370 3.380 3.000 3.150 1,072,148 -0.19(-5.69%)
Jun 26, 2020 3.850 3.900 3.210 3.340 1,730,100 -0.39(-10.46%)
Jun 25, 2020 3.810 3.880 3.631 3.730 646,156 -0.19(-4.85%)
Jun 24, 2020 3.950 3.950 3.690 3.920 528,945 -0.09(-2.24%)
Jun 23, 2020 4.090 4.190 3.910 4.010 847,127 +0.00(+0.00%)
Jun 22, 2020 4.030 4.085 3.850 4.010 561,771 -0.02(-0.50%)
Jun 19, 2020 4.530 4.540 4.010 4.030 831,500 -0.30(-6.93%)
Jun 18, 2020 4.590 4.660 4.280 4.330 831,632 -0.34(-7.28%)
Jun 17, 2020 4.730 4.730 4.430 4.670 517,641 -0.04(-0.85%)
Jun 16, 2020 5.200 5.290 4.650 4.710 738,146 -0.11(-2.28%)
Jun 15, 2020 4.500 5.140 4.120 4.820 645,694 -0.06(-1.23%)
Jun 12, 2020 4.700 5.260 4.490 4.880 901,900 +0.59(+13.75%)
Jun 11, 2020 4.350 4.720 4.070 4.290 792,570 -0.72(-14.37%)
Jun 10, 2020 5.450 5.460 4.520 5.010 909,797 -0.48(-8.74%)
Jun 09, 2020 5.690 5.790 5.370 5.490 683,607 -0.43(-7.26%)
Jun 08, 2020 5.580 6.080 5.420 5.920 1,198,275 +0.64(+12.12%)
Jun 05, 2020 5.120 5.650 5.050 5.280 1,548,300 +0.39(+7.98%)
Jun 04, 2020 5.030 5.090 4.828 4.890 861,214 -0.13(-2.59%)
Jun 03, 2020 5.130 5.200 4.970 5.020 930,328 -0.07(-1.38%)
Jun 02, 2020 4.990 5.160 4.940 5.090 458,918 +0.09(+1.80%)
Jun 01, 2020 5.210 5.340 4.995 5.000 603,106 -0.21(-4.03%)
May 29, 2020 5.010 5.310 4.910 5.210 833,300 +0.08(+1.56%)
May 28, 2020 5.290 5.640 5.070 5.130 933,011 -0.01(-0.19%)
May 27, 2020 4.860 5.240 4.550 5.140 1,056,770 +0.52(+11.26%)
May 26, 2020 5.170 5.450 4.550 4.620 1,148,072 -0.08(-1.70%)
May 22, 2020 4.560 4.710 4.450 4.700 516,900 +0.24(+5.38%)
May 21, 2020 4.680 4.740 4.310 4.460 1,056,526 -0.36(-7.47%)
May 20, 2020 4.350 5.000 4.250 4.820 1,007,432 +0.66(+15.87%)
May 19, 2020 3.910 4.500 3.660 4.160 1,240,108 +0.27(+6.94%)
May 18, 2020 3.650 3.979 3.650 3.890 1,050,980 +0.46(+13.41%)
May 15, 2020 3.290 3.600 3.122 3.430 494,200 +0.15(+4.57%)
May 14, 2020 3.350 3.570 3.000 3.280 537,511 -0.06(-1.80%)
May 13, 2020 3.620 3.800 3.220 3.340 688,135 -0.24(-6.70%)
May 12, 2020 4.000 4.100 3.550 3.580 770,821 -0.39(-9.82%)
May 11, 2020 3.910 4.140 3.870 3.970 616,496 -0.11(-2.70%)
May 08, 2020 3.770 4.230 3.400 4.080 1,252,100 +0.19(+4.88%)
May 07, 2020 3.720 4.150 3.690 3.890 862,744 +0.28(+7.76%)
May 06, 2020 3.690 3.900 3.560 3.610 598,623 -0.25(-6.48%)
May 05, 2020 4.350 4.480 3.810 3.860 545,523 -0.18(-4.46%)
May 04, 2020 3.840 4.300 3.700 4.040 535,915 -0.07(-1.70%)
May 01, 2020 4.200 4.324 3.800 4.110 709,500 -0.28(-6.38%)
Apr 30, 2020 4.390 4.900 4.100 4.390 849,219 -0.11(-2.44%)
Apr 29, 2020 3.850 4.660 3.810 4.500 1,439,948 +0.76(+20.32%)
Apr 28, 2020 3.880 4.180 3.375 3.740 1,064,279 +0.20(+5.65%)
Apr 27, 2020 3.290 3.600 3.020 3.540 1,044,525 +0.42(+13.46%)
Apr 24, 2020 2.810 3.180 2.665 3.120 923,500 +0.34(+12.23%)
Apr 23, 2020 2.800 2.910 2.730 2.780 1,035,380 +0.03(+1.09%)
Apr 22, 2020 3.070 3.090 2.650 2.750 1,254,895 -0.17(-5.82%)
Apr 21, 2020 2.760 3.070 2.750 2.920 747,749 +0.02(+0.69%)
Apr 20, 2020 2.910 3.200 2.750 2.900 735,750 -0.18(-5.84%)
Apr 17, 2020 3.090 3.400 3.030 3.080 1,086,300 +0.27(+9.61%)
Apr 16, 2020 3.360 3.590 2.670 2.810 991,735 -0.46(-14.07%)
Apr 15, 2020 3.460 3.680 3.200 3.270 1,198,682 -0.43(-11.62%)
Apr 14, 2020 3.300 3.750 3.060 3.700 2,313,168 +0.65(+21.31%)
Apr 13, 2020 2.960 3.550 2.300 3.050 2,239,923 +0.36(+13.38%)
Apr 09, 2020 1.910 2.820 1.910 2.690 2,865,500 +0.95(+54.60%)
Apr 08, 2020 1.700 1.790 1.660 1.740 1,461,241 +0.17(+10.83%)
Apr 07, 2020 1.860 2.100 1.510 1.570 1,300,263 -0.12(-7.10%)
Apr 06, 2020 1.590 2.070 1.570 1.690 1,232,429 +0.25(+17.36%)
Apr 03, 2020 1.640 1.640 1.270 1.440 1,260,800 -0.11(-7.10%)
Apr 02, 2020 1.840 1.940 1.540 1.550 1,338,338 -0.20(-11.43%)
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.