Playags Inc (NY: AGS )

4.490 USD +0.050 (+1.13%)
Streaming Delayed Price Updated: 11:04 AM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 3.390 3.700 3.390 3.630 725,605 +0.25(+7.40%)
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%)
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.