Playags Inc (NY: AGS )

4.520 USD +0.080 (+1.80%)
Streaming Delayed Price Updated: 11:01 AM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.660 3.750 3.460 3.540 594,786 -0.09(-2.48%)
Sep 29, 2020 3.920 3.959 3.570 3.630 603,755 -0.32(-8.10%)
Sep 28, 2020 3.610 4.110 3.610 3.950 961,737 +0.45(+12.86%)
Sep 25, 2020 3.550 3.670 3.420 3.500 392,900 -0.05(-1.41%)
Sep 24, 2020 3.550 3.790 3.230 3.550 790,756 +0.03(+0.85%)
Sep 23, 2020 3.870 3.920 3.520 3.520 432,435 -0.30(-7.85%)
Sep 22, 2020 3.820 3.875 3.650 3.820 248,661 +0.06(+1.60%)
Sep 21, 2020 4.000 4.040 3.620 3.760 438,135 -0.30(-7.39%)
Sep 18, 2020 4.280 4.370 4.030 4.060 515,100 -0.16(-3.79%)
Sep 17, 2020 4.240 4.490 4.150 4.220 177,038 -0.14(-3.21%)
Sep 16, 2020 4.340 4.475 4.180 4.360 200,386 +0.03(+0.69%)
Sep 15, 2020 4.000 4.340 3.910 4.330 484,849 +0.39(+9.90%)
Sep 14, 2020 3.800 3.990 3.750 3.940 221,706 +0.18(+4.79%)
Sep 11, 2020 3.860 3.870 3.610 3.760 286,900 -0.12(-3.09%)
Sep 10, 2020 3.700 4.080 3.700 3.880 435,516 +0.11(+2.92%)
Sep 09, 2020 3.740 3.790 3.640 3.770 270,282 +0.07(+1.89%)
Sep 08, 2020 3.720 3.920 3.540 3.700 282,077 +0.08(+2.21%)
Sep 04, 2020 3.940 3.945 3.520 3.620 285,900 -0.24(-6.22%)
Sep 03, 2020 4.040 4.190 3.820 3.860 273,195 -0.11(-2.77%)
Sep 02, 2020 4.030 4.157 3.900 3.970 180,961 -0.05(-1.24%)
Sep 01, 2020 3.980 4.200 3.930 4.020 162,190 +0.02(+0.50%)
Aug 31, 2020 4.320 4.334 4.000 4.000 229,921 -0.27(-6.32%)
Aug 28, 2020 4.140 4.300 4.100 4.270 219,100 +0.20(+4.91%)
Aug 27, 2020 3.940 4.140 3.940 4.070 175,829 +0.16(+4.09%)
Aug 26, 2020 3.970 4.100 3.850 3.910 201,614 +0.06(+1.56%)
Aug 25, 2020 3.870 4.010 3.770 3.850 190,573 -0.02(-0.52%)
Aug 24, 2020 4.120 4.180 3.800 3.870 448,726 -0.15(-3.73%)
Aug 21, 2020 4.250 4.292 4.000 4.020 194,700 -0.24(-5.63%)
Aug 20, 2020 4.060 4.270 4.020 4.260 166,534 +0.19(+4.67%)
Aug 19, 2020 4.190 4.190 3.970 4.070 226,220 -0.06(-1.45%)
Aug 18, 2020 4.270 4.270 4.010 4.130 238,784 -0.09(-2.13%)
Aug 17, 2020 4.260 4.270 4.080 4.220 180,140 +0.02(+0.48%)
Aug 14, 2020 4.320 4.350 4.151 4.200 204,600 -0.16(-3.67%)
Aug 13, 2020 4.360 4.540 4.270 4.360 281,301 +0.00(+0.00%)
Aug 12, 2020 4.360 4.438 4.250 4.360 304,359 +0.06(+1.40%)
Aug 11, 2020 4.320 4.555 4.260 4.300 462,289 +0.03(+0.70%)
Aug 10, 2020 4.200 4.360 4.190 4.270 354,300 +0.16(+3.89%)
Aug 07, 2020 4.070 4.152 3.800 4.110 452,900 +0.13(+3.27%)
Aug 06, 2020 3.660 4.000 3.560 3.980 791,696 +0.31(+8.45%)
Aug 05, 2020 3.570 3.720 3.470 3.670 333,183 +0.09(+2.51%)
Aug 04, 2020 3.320 3.590 3.300 3.580 265,605 +0.28(+8.48%)
Aug 03, 2020 3.330 3.510 3.250 3.300 449,290 -0.08(-2.37%)
Jul 31, 2020 3.510 3.510 3.270 3.380 270,900 -0.13(-3.70%)
Jul 30, 2020 3.390 3.530 3.340 3.510 303,662 +0.04(+1.15%)
Jul 29, 2020 3.450 3.556 3.350 3.470 228,828 +0.11(+3.27%)
Jul 28, 2020 3.300 3.390 3.240 3.360 140,376 +0.04(+1.20%)
Jul 27, 2020 3.330 3.350 3.210 3.320 185,589 -0.02(-0.60%)
Jul 24, 2020 3.400 3.472 3.300 3.340 149,100 -0.08(-2.34%)
Jul 23, 2020 3.650 3.650 3.300 3.420 316,463 -0.23(-6.30%)
Jul 22, 2020 3.510 3.660 3.450 3.650 277,862 +0.12(+3.40%)
Jul 21, 2020 3.250 3.640 3.240 3.530 394,824 +0.32(+9.97%)
Jul 20, 2020 3.270 3.380 3.110 3.210 301,207 +0.00(+0.00%)
Jul 17, 2020 3.410 3.508 3.200 3.210 326,100 -0.21(-6.14%)
Jul 16, 2020 3.500 3.500 3.310 3.420 236,600 -0.11(-3.12%)
Jul 15, 2020 3.210 3.550 3.190 3.530 642,828 +0.49(+16.12%)
Jul 14, 2020 3.250 3.330 2.955 3.040 560,411 -0.16(-5.00%)
Jul 13, 2020 3.510 3.550 3.180 3.200 534,388 -0.23(-6.71%)
Jul 10, 2020 3.080 3.600 2.950 3.430 826,200 +0.35(+11.36%)
Jul 09, 2020 3.030 3.210 2.920 3.080 594,367 +0.09(+3.01%)
Jul 08, 2020 3.190 3.190 2.930 2.990 685,880 -0.21(-6.56%)
Jul 07, 2020 3.300 3.390 3.200 3.200 405,782 -0.19(-5.60%)
Jul 06, 2020 3.750 3.750 3.200 3.390 565,032 -0.26(-7.12%)
Jul 02, 2020 3.770 3.850 3.550 3.650 468,100 +0.02(+0.55%)
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.