Skip to main content

Agm Group Holdings Inc Cl A (NQ: AGMH )

1.520 -0.090 (-5.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.490 2.620 2.340 2.400 863,661 -0.10(-4.00%)
Dec 30, 2021 2.760 2.760 2.450 2.500 458,257 -0.26(-9.42%)
Dec 29, 2021 2.993 3.047 2.630 2.760 302,996 -0.21(-7.07%)
Dec 28, 2021 3.640 3.640 2.940 2.970 701,221 -0.67(-18.41%)
Dec 27, 2021 3.770 3.830 3.547 3.640 32,216 -0.13(-3.45%)
Dec 23, 2021 3.850 4.130 3.692 3.770 310,935 -0.11(-2.84%)
Dec 22, 2021 4.010 4.070 3.810 3.880 112,914 -0.16(-3.96%)
Dec 21, 2021 4.140 4.150 3.970 4.040 75,319 -0.06(-1.46%)
Dec 20, 2021 4.250 4.330 3.940 4.100 143,978 -0.30(-6.82%)
Dec 17, 2021 4.330 4.455 4.250 4.400 35,760 -0.03(-0.68%)
Dec 16, 2021 4.800 5.000 4.400 4.430 163,163 -0.35(-7.32%)
Dec 15, 2021 4.940 5.000 4.400 4.780 153,437 -0.22(-4.40%)
Dec 14, 2021 5.370 5.600 4.900 5.000 230,266 -0.33(-6.19%)
Dec 13, 2021 5.480 5.500 4.820 5.330 193,968 -0.03(-0.56%)
Dec 10, 2021 6.960 6.990 5.310 5.360 420,858 -3.31(-38.18%)
Dec 09, 2021 8.430 8.800 8.110 8.670 343,768 -0.88(-9.21%)
Dec 08, 2021 9.080 9.560 8.640 9.550 705,042 +0.38(+4.14%)
Dec 07, 2021 8.500 9.230 8.200 9.170 665,445 +0.76(+9.04%)
Dec 06, 2021 8.610 9.050 8.250 8.410 206,112 -0.29(-3.33%)
Dec 03, 2021 9.300 9.345 8.430 8.700 105,953 -0.48(-5.23%)
Dec 02, 2021 9.210 9.380 9.177 9.180 52,709 -0.09(-0.97%)
Dec 01, 2021 9.800 9.800 9.095 9.270 100,263 -0.21(-2.22%)
Nov 30, 2021 9.550 9.740 9.320 9.480 199,663 -0.07(-0.73%)
Nov 29, 2021 9.540 9.780 9.200 9.550 168,524 +0.12(+1.27%)
Nov 26, 2021 9.680 9.900 9.070 9.430 40,716 -0.54(-5.42%)
Nov 24, 2021 9.910 10.15 9.750 9.970 51,871 -0.09(-0.89%)
Nov 23, 2021 10.23 10.41 9.945 10.06 54,453 -0.21(-2.04%)
Nov 22, 2021 10.54 10.54 9.940 10.27 139,895 -0.06(-0.58%)
Nov 19, 2021 10.38 10.60 10.16 10.33 51,284 -0.05(-0.48%)
Nov 18, 2021 10.84 10.44 10.36 10.38 109,892 -0.44(-4.07%)
Nov 17, 2021 11.28 11.28 10.77 10.82 73,320 -0.24(-2.17%)
Nov 16, 2021 10.84 11.15 10.75 11.06 67,070 +0.16(+1.47%)
Nov 15, 2021 10.91 11.00 10.73 10.90 95,976 +0.17(+1.58%)
Nov 12, 2021 11.45 11.70 10.65 10.73 189,490 -0.76(-6.61%)
Nov 11, 2021 11.66 12.08 11.38 11.49 209,131 +0.12(+1.06%)
Nov 10, 2021 11.49 11.37 106,858 -0.06(-0.52%)
Nov 09, 2021 11.74 11.74 11.31 11.43 147,838 -0.25(-2.14%)
Nov 08, 2021 11.80 11.84 11.50 11.68 111,798 -0.15(-1.27%)
Nov 05, 2021 11.55 11.97 11.31 11.83 254,812 +0.25(+2.16%)
Nov 04, 2021 12.35 12.80 11.27 11.58 219,057 -0.49(-4.06%)
Nov 03, 2021 11.99 12.47 11.60 12.07 138,084 +0.18(+1.51%)
Nov 02, 2021 11.40 11.98 11.32 11.89 81,663 +0.49(+4.30%)
Nov 01, 2021 11.32 11.84 11.70 11.40 93,969 +0.30(+2.70%)
Oct 29, 2021 10.89 11.39 10.70 11.10 137,268 +0.25(+2.30%)
Oct 28, 2021 10.56 11.06 10.33 10.85 94,723 +0.25(+2.36%)
Oct 27, 2021 10.99 11.12 10.52 10.60 125,233 -0.40(-3.64%)
Oct 26, 2021 11.46 11.00 149,082 +0.02(+0.18%)
Oct 25, 2021 10.70 11.40 10.55 10.98 131,681 +0.17(+1.57%)
Oct 22, 2021 10.93 11.07 10.36 10.81 121,242 -0.30(-2.70%)
Oct 21, 2021 13.37 13.64 10.20 11.11 887,171 -1.34(-10.76%)
Oct 20, 2021 11.63 12.54 11.63 12.45 238,777 +0.75(+6.41%)
Oct 19, 2021 11.35 12.10 11.18 11.70 328,403 +0.36(+3.17%)
Oct 18, 2021 10.72 11.78 10.70 11.34 194,876 +0.31(+2.81%)
Oct 15, 2021 10.16 11.21 10.10 11.03 307,159 +0.87(+8.56%)
Oct 14, 2021 10.07 10.31 9.900 10.16 153,991 -0.06(-0.59%)
Oct 13, 2021 9.740 10.37 9.690 10.22 395,526 +0.57(+5.91%)
Oct 12, 2021 9.140 9.700 9.060 9.650 223,042 +0.64(+7.10%)
Oct 11, 2021 8.990 9.390 8.990 9.010 105,020 -0.13(-1.42%)
Oct 08, 2021 9.160 9.410 9.010 9.140 160,673 -0.13(-1.40%)
Oct 07, 2021 9.250 9.590 9.146 9.270 272,166 +0.03(+0.32%)
Oct 06, 2021 9.000 9.400 8.950 9.240 106,965 +0.19(+2.10%)
Oct 05, 2021 8.820 9.650 8.820 9.050 271,726 +0.14(+1.57%)
Oct 04, 2021 9.210 9.380 8.730 8.910 67,710 -0.35(-3.78%)
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.