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 (%)
Jun 30, 2023 5.700 5.770 5.620 5.650 239,323 +0.05(+0.89%)
Jun 29, 2023 5.550 5.625 5.440 5.600 214,601 +0.07(+1.27%)
Jun 28, 2023 5.600 5.670 5.500 5.530 223,583 -0.13(-2.30%)
Jun 27, 2023 5.720 5.770 5.610 5.660 420,543 -0.04(-0.70%)
Jun 26, 2023 5.410 5.750 5.400 5.700 417,121 +0.32(+5.95%)
Jun 23, 2023 5.430 5.520 5.320 5.380 5,823,584 -0.16(-2.89%)
Jun 22, 2023 5.570 5.660 5.450 5.540 378,323 -0.01(-0.18%)
Jun 21, 2023 5.490 5.650 5.490 5.550 374,496 -0.03(-0.54%)
Jun 20, 2023 5.250 5.640 5.230 5.580 470,140 +0.29(+5.48%)
Jun 16, 2023 5.780 5.780 5.290 5.290 613,044 -0.46(-8.00%)
Jun 15, 2023 5.870 5.960 5.615 5.750 295,117 -0.21(-3.52%)
Jun 14, 2023 6.160 6.220 5.950 5.960 226,248 -0.20(-3.25%)
Jun 13, 2023 6.290 6.350 6.125 6.160 249,353 -0.05(-0.81%)
Jun 12, 2023 6.110 6.320 6.110 6.210 322,399 +0.12(+1.97%)
Jun 09, 2023 6.060 6.100 5.950 6.090 244,839 +0.04(+0.66%)
Jun 08, 2023 5.980 6.070 5.928 6.050 212,583 +0.07(+1.17%)
Jun 07, 2023 5.820 6.060 5.800 5.980 224,529 +0.16(+2.75%)
Jun 06, 2023 5.480 5.850 5.480 5.820 184,700 +0.28(+5.05%)
Jun 05, 2023 5.690 5.710 5.480 5.540 195,062 -0.17(-2.98%)
Jun 02, 2023 5.640 5.850 5.580 5.710 266,225 +0.22(+4.01%)
Jun 01, 2023 5.370 5.640 5.240 5.490 298,224 +0.15(+2.81%)
May 31, 2023 5.570 5.610 5.300 5.340 312,431 -0.30(-5.32%)
May 30, 2023 5.950 6.020 5.622 5.640 247,597 -0.35(-5.84%)
May 26, 2023 6.010 6.090 5.820 5.990 285,285 +0.09(+1.53%)
May 25, 2023 6.060 6.195 5.820 5.900 348,927 -0.21(-3.44%)
May 24, 2023 6.170 6.190 5.990 6.110 142,732 -0.13(-2.08%)
May 23, 2023 6.220 6.370 6.165 6.240 296,374 -0.01(-0.16%)
May 22, 2023 6.030 6.310 6.010 6.250 424,052 +0.17(+2.80%)
May 19, 2023 5.920 6.140 5.920 6.080 382,801 +0.29(+5.01%)
May 18, 2023 5.730 5.850 5.550 5.790 479,909 +0.08(+1.40%)
May 17, 2023 6.160 6.160 5.630 5.710 819,716 -0.47(-7.61%)
May 16, 2023 5.990 6.340 5.940 6.180 728,940 +0.04(+0.65%)
May 15, 2023 5.850 6.320 5.700 6.140 1,142,773 +0.84(+15.85%)
May 12, 2023 5.250 5.500 5.100 5.300 387,234 +0.01(+0.19%)
May 11, 2023 5.050 5.450 4.920 5.290 424,450 +0.19(+3.73%)
May 10, 2023 5.600 5.605 4.525 5.100 1,680,210 -0.42(-7.61%)
May 09, 2023 5.330 5.560 5.200 5.520 505,728 +0.15(+2.79%)
May 08, 2023 5.360 5.460 5.260 5.370 376,929 +0.05(+0.94%)
May 05, 2023 5.090 5.360 5.000 5.320 496,652 +0.30(+5.98%)
May 04, 2023 5.180 5.210 4.970 5.020 344,004 -0.21(-4.02%)
May 03, 2023 5.250 5.400 5.120 5.230 410,153 -0.02(-0.38%)
May 02, 2023 5.380 5.430 5.170 5.250 316,097 -0.15(-2.78%)
May 01, 2023 5.270 5.455 5.270 5.400 282,381 +0.12(+2.27%)
Apr 28, 2023 4.970 5.290 4.970 5.280 359,837 +0.27(+5.39%)
Apr 27, 2023 4.860 5.095 4.685 5.010 696,680 +0.15(+3.09%)
Apr 26, 2023 5.010 5.079 4.820 4.860 452,094 -0.19(-3.76%)
Apr 25, 2023 5.530 5.530 5.040 5.050 1,093,503 -0.55(-9.82%)
Apr 24, 2023 5.780 5.930 5.575 5.600 454,502 -0.25(-4.27%)
Apr 21, 2023 5.730 5.890 5.617 5.850 383,907 +0.15(+2.63%)
Apr 20, 2023 6.090 6.120 5.625 5.700 490,222 -0.51(-8.21%)
Apr 19, 2023 6.140 6.380 6.140 6.210 301,019 +0.03(+0.49%)
Apr 18, 2023 6.460 6.510 6.140 6.180 800,118 -0.32(-4.92%)
Apr 17, 2023 6.400 6.530 6.380 6.500 438,433 +0.07(+1.09%)
Apr 14, 2023 6.590 6.680 6.335 6.430 374,714 -0.20(-3.02%)
Apr 13, 2023 6.700 6.800 6.580 6.630 333,694 -0.02(-0.30%)
Apr 12, 2023 7.050 7.120 6.650 6.650 503,491 -0.35(-5.00%)
Apr 11, 2023 6.930 7.150 6.883 7.000 459,256 +0.09(+1.30%)
Apr 10, 2023 6.550 6.910 6.531 6.910 866,692 +0.30(+4.54%)
Apr 06, 2023 6.610 6.765 6.435 6.610 861,918 +0.00(+0.00%)
Apr 05, 2023 7.360 7.360 6.580 6.610 1,351,705 -0.66(-9.08%)
Apr 04, 2023 7.390 7.420 7.170 7.270 4,457,043 -0.03(-0.41%)
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.