Playags Inc (NY: AGS )

7.810 USD -0.030 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.220 9.720 9.140 9.690 413,000 +0.24(+2.54%)
Feb 27, 2020 9.130 9.580 8.780 9.450 500,324 +0.18(+1.94%)
Feb 26, 2020 10.05 10.10 9.080 9.270 780,311 -0.73(-7.30%)
Feb 25, 2020 10.52 10.54 9.870 10.00 958,479 -0.54(-5.12%)
Feb 24, 2020 10.16 10.67 10.10 10.54 440,177 -0.04(-0.38%)
Feb 21, 2020 10.67 10.67 10.31 10.58 305,000 -0.11(-1.03%)
Feb 20, 2020 10.42 10.72 10.38 10.69 276,698 +0.24(+2.30%)
Feb 19, 2020 10.20 10.48 10.17 10.45 526,529 +0.09(+0.87%)
Feb 18, 2020 9.810 10.57 9.777 10.36 335,301 +0.61(+6.26%)
Feb 14, 2020 9.380 9.780 9.034 9.750 466,600 +0.37(+3.94%)
Feb 13, 2020 9.470 10.00 9.240 9.380 175,368 -0.12(-1.26%)
Feb 12, 2020 9.280 9.620 9.280 9.500 188,845 +0.35(+3.83%)
Feb 11, 2020 9.340 9.400 9.110 9.150 201,623 -0.17(-1.82%)
Feb 10, 2020 9.570 9.660 9.310 9.320 166,108 -0.28(-2.92%)
Feb 07, 2020 9.780 9.820 9.520 9.600 177,600 -0.38(-3.81%)
Feb 06, 2020 10.30 10.40 9.860 9.980 226,807 -0.24(-2.35%)
Feb 05, 2020 9.960 10.35 9.820 10.22 202,683 +0.26(+2.61%)
Feb 04, 2020 10.52 10.67 9.900 9.960 156,111 -0.39(-3.77%)
Feb 03, 2020 10.35 10.77 10.34 10.35 227,671 +0.07(+0.68%)
Jan 31, 2020 9.950 10.30 9.790 10.28 316,400 +0.29(+2.90%)
Jan 30, 2020 9.830 10.03 9.810 9.990 90,270 +0.02(+0.20%)
Jan 29, 2020 10.25 10.46 9.960 9.970 103,811 -0.26(-2.54%)
Jan 28, 2020 10.70 10.77 10.07 10.23 335,558 -0.42(-3.94%)
Jan 27, 2020 10.65 11.00 10.60 10.65 330,449 -0.27(-2.47%)
Jan 24, 2020 11.03 11.13 10.79 10.92 160,200 -0.11(-1.00%)
Jan 23, 2020 11.33 11.39 10.94 11.03 166,455 -0.45(-3.92%)
Jan 22, 2020 11.00 11.49 10.79 11.48 361,637 +0.54(+4.94%)
Jan 21, 2020 10.94 11.02 10.75 10.94 247,847 -0.06(-0.55%)
Jan 17, 2020 11.17 11.27 10.91 11.00 143,300 -0.12(-1.08%)
Jan 16, 2020 11.30 11.49 11.11 11.12 247,256 -0.09(-0.80%)
Jan 15, 2020 11.10 11.43 10.95 11.21 139,343 +0.11(+0.99%)
Jan 14, 2020 11.16 11.31 11.01 11.10 131,763 -0.06(-0.54%)
Jan 13, 2020 11.05 11.18 10.75 11.16 166,735 +0.09(+0.81%)
Jan 10, 2020 11.35 11.43 10.92 11.07 101,000 -0.26(-2.29%)
Jan 09, 2020 11.52 11.62 11.24 11.33 102,999 -0.19(-1.65%)
Jan 08, 2020 11.12 11.77 11.12 11.52 202,389 +0.26(+2.31%)
Jan 07, 2020 11.10 11.46 10.94 11.26 172,578 +0.13(+1.17%)
Jan 06, 2020 11.39 11.49 11.08 11.13 169,255 -0.44(-3.80%)
Jan 03, 2020 11.91 12.09 11.44 11.57 116,800 -0.55(-4.54%)
Jan 02, 2020 12.19 12.31 11.82 12.12 263,397 -0.01(-0.08%)
Dec 31, 2019 11.62 12.22 11.62 12.13 174,000 +0.51(+4.39%)
Dec 30, 2019 11.68 11.93 11.36 11.62 159,182 -0.09(-0.77%)
Dec 27, 2019 11.82 11.95 11.62 11.71 204,100 -0.08(-0.68%)
Dec 26, 2019 11.70 11.89 11.70 11.79 382,372 +0.09(+0.77%)
Dec 24, 2019 11.64 11.80 11.64 11.70 83,500 +0.01(+0.09%)
Dec 23, 2019 11.70 11.92 11.58 11.69 257,081 -0.02(-0.17%)
Dec 20, 2019 11.88 12.02 11.71 11.71 264,200 -0.10(-0.85%)
Dec 19, 2019 12.12 12.35 11.76 11.81 327,423 -0.32(-2.64%)
Dec 18, 2019 11.73 12.30 11.67 12.13 308,058 +0.32(+2.71%)
Dec 17, 2019 11.48 12.15 11.48 11.81 332,811 +0.37(+3.23%)
Dec 16, 2019 11.79 11.86 11.40 11.44 467,680 -0.30(-2.56%)
Dec 13, 2019 11.97 12.15 11.56 11.74 233,300 -0.26(-2.17%)
Dec 12, 2019 11.57 12.01 11.37 12.00 551,102 +0.42(+3.63%)
Dec 11, 2019 11.39 11.80 11.37 11.58 354,892 +0.32(+2.84%)
Dec 10, 2019 10.90 11.27 10.90 11.26 694,197 +0.40(+3.68%)
Dec 09, 2019 10.80 10.96 10.63 10.86 493,628 +0.15(+1.40%)
Dec 06, 2019 10.50 10.88 10.32 10.71 509,800 +0.28(+2.68%)
Dec 05, 2019 11.20 11.24 10.32 10.43 308,613 -0.81(-7.21%)
Dec 04, 2019 11.25 11.38 11.06 11.24 275,239 +0.06(+0.54%)
Dec 03, 2019 11.35 11.50 11.12 11.18 391,319 -0.32(-2.78%)
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.