Playags Inc (NY: AGS )

7.840 USD -0.200 (-2.49%)
Official Closing Price Updated: 7:46 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.36 11.69 11.22 11.49 253,300 +0.09(+0.79%)
Nov 27, 2019 11.47 11.63 11.36 11.40 235,500 -0.04(-0.35%)
Nov 26, 2019 11.54 11.80 11.36 11.44 420,838 -0.16(-1.38%)
Nov 25, 2019 11.43 11.92 11.41 11.60 481,162 +0.25(+2.20%)
Nov 22, 2019 11.27 11.57 11.15 11.35 373,400 +0.18(+1.61%)
Nov 21, 2019 11.33 11.52 11.05 11.17 259,095 -0.08(-0.71%)
Nov 20, 2019 11.32 11.49 11.08 11.25 237,332 -0.14(-1.23%)
Nov 19, 2019 11.60 11.71 11.25 11.39 451,711 -0.31(-2.65%)
Nov 18, 2019 11.98 12.15 11.68 11.70 416,401 -0.40(-3.31%)
Nov 15, 2019 12.08 12.32 11.86 12.10 321,700 +0.12(+1.00%)
Nov 14, 2019 11.71 12.23 11.71 11.98 382,230 +0.32(+2.74%)
Nov 13, 2019 11.65 11.96 11.45 11.66 314,382 -0.11(-0.93%)
Nov 12, 2019 12.21 12.57 11.62 11.77 329,552 -0.40(-3.29%)
Nov 11, 2019 11.66 12.39 11.51 12.17 374,721 +0.35(+2.96%)
Nov 08, 2019 12.18 12.81 11.41 11.82 493,000 -0.85(-6.71%)
Nov 07, 2019 12.55 12.87 12.46 12.67 619,373 +0.27(+2.18%)
Nov 06, 2019 12.50 12.99 12.32 12.40 413,706 -0.20(-1.59%)
Nov 05, 2019 12.25 12.85 11.93 12.60 555,272 +0.26(+2.11%)
Nov 04, 2019 12.10 12.35 12.00 12.34 219,734 +0.34(+2.83%)
Nov 01, 2019 11.62 12.06 11.61 12.00 207,700 +0.46(+3.99%)
Oct 31, 2019 11.27 11.61 11.07 11.54 356,812 +0.22(+1.94%)
Oct 30, 2019 11.49 11.57 11.25 11.32 230,576 -0.18(-1.57%)
Oct 29, 2019 11.45 11.59 11.20 11.50 176,650 -0.04(-0.35%)
Oct 28, 2019 11.65 11.91 11.42 11.54 213,535 -0.13(-1.11%)
Oct 25, 2019 11.23 11.77 11.17 11.67 311,200 +0.27(+2.37%)
Oct 24, 2019 11.43 11.69 11.21 11.40 258,963 -0.01(-0.09%)
Oct 23, 2019 11.18 11.53 11.01 11.41 320,077 +0.23(+2.06%)
Oct 22, 2019 11.04 11.41 10.84 11.18 365,648 +0.08(+0.72%)
Oct 21, 2019 11.04 11.49 10.96 11.10 403,873 +0.10(+0.91%)
Oct 18, 2019 10.92 11.26 10.70 11.00 506,900 +0.00(+0.00%)
Oct 17, 2019 10.95 11.10 10.48 11.00 306,331 +0.05(+0.46%)
Oct 16, 2019 11.38 11.75 10.91 10.95 402,821 -0.49(-4.28%)
Oct 15, 2019 11.45 11.63 11.16 11.44 423,755 -0.03(-0.26%)
Oct 14, 2019 11.02 11.52 10.83 11.47 415,685 +0.46(+4.18%)
Oct 11, 2019 10.46 11.05 10.40 11.01 348,100 +0.68(+6.58%)
Oct 10, 2019 10.23 10.54 10.22 10.33 218,247 +0.00(+0.00%)
Oct 09, 2019 10.49 10.56 10.28 10.33 228,321 -0.09(-0.86%)
Oct 08, 2019 10.38 10.63 10.02 10.42 504,336 -0.13(-1.23%)
Oct 07, 2019 10.41 10.82 10.24 10.55 346,499 +0.09(+0.86%)
Oct 04, 2019 10.12 10.47 10.02 10.46 155,500 +0.32(+3.16%)
Oct 03, 2019 10.32 10.32 9.810 10.14 310,671 -0.23(-2.22%)
Oct 02, 2019 9.900 10.39 9.685 10.37 394,355 +0.47(+4.75%)
Oct 01, 2019 10.27 10.66 9.365 9.900 592,644 -0.38(-3.70%)
Sep 30, 2019 10.21 10.52 9.800 10.28 291,454 +0.10(+0.98%)
Sep 27, 2019 10.46 10.66 10.08 10.18 238,100 -0.22(-2.12%)
Sep 26, 2019 10.70 10.71 10.20 10.40 291,004 -0.41(-3.79%)
Sep 25, 2019 10.83 11.04 10.64 10.81 463,588 -0.06(-0.55%)
Sep 24, 2019 11.17 11.40 10.66 10.87 389,415 -0.20(-1.81%)
Sep 23, 2019 11.06 11.43 10.96 11.07 601,159 -0.15(-1.34%)
Sep 20, 2019 11.10 11.27 10.97 11.22 462,400 +0.09(+0.81%)
Sep 19, 2019 10.88 11.43 10.88 11.13 382,683 +0.25(+2.30%)
Sep 18, 2019 11.09 11.30 10.48 10.88 484,813 -0.24(-2.16%)
Sep 17, 2019 10.96 11.35 10.68 11.12 402,424 +0.02(+0.18%)
Sep 16, 2019 11.40 11.78 11.06 11.10 414,561 -0.39(-3.39%)
Sep 13, 2019 11.09 12.08 10.92 11.49 1,153,900 +0.48(+4.36%)
Sep 12, 2019 10.77 11.22 10.58 11.01 1,728,947 +0.31(+2.90%)
Sep 11, 2019 10.71 11.23 10.40 10.70 927,585 +0.05(+0.47%)
Sep 10, 2019 10.33 10.71 10.06 10.65 644,603 +0.26(+2.50%)
Sep 09, 2019 10.24 10.54 10.18 10.39 620,060 +0.17(+1.66%)
Sep 06, 2019 10.19 10.50 10.00 10.22 243,300 +0.03(+0.29%)
Sep 05, 2019 9.890 10.29 9.770 10.19 543,191 +0.35(+3.56%)
Sep 04, 2019 9.620 9.990 9.600 9.840 502,042 +0.28(+2.93%)
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.