Skip to main content

Agm Group Holdings Inc Cl A (NQ: AGMH )

1.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.19 18.44 18.19 18.44 2,780 +0.19(+1.04%)
Apr 29, 2020 17.81 18.25 17.81 18.25 2,918 +0.56(+3.17%)
Apr 28, 2020 17.30 17.69 17.30 17.69 2,453 +0.50(+2.91%)
Apr 27, 2020 16.80 17.20 16.80 17.19 2,920 +0.37(+2.20%)
Apr 24, 2020 16.84 16.93 16.82 16.82 2,500 -0.10(-0.59%)
Apr 23, 2020 16.91 16.96 16.88 16.92 2,585 -0.02(-0.12%)
Apr 22, 2020 16.48 16.94 16.48 16.94 2,631 +0.49(+2.98%)
Apr 21, 2020 16.51 16.56 16.43 16.45 2,879 +0.02(+0.12%)
Apr 20, 2020 15.50 16.43 15.50 16.43 2,860 +0.95(+6.14%)
Apr 17, 2020 15.34 15.48 15.27 15.48 4,600 +0.13(+0.85%)
Apr 16, 2020 15.21 15.37 15.02 15.35 5,015 +0.17(+1.12%)
Apr 15, 2020 15.20 15.28 15.18 15.18 3,647 -0.08(-0.52%)
Apr 14, 2020 15.15 15.26 15.15 15.26 3,144 +0.16(+1.09%)
Apr 13, 2020 15.06 15.18 15.03 15.10 2,984 -0.01(-0.09%)
Apr 09, 2020 15.25 15.26 15.02 15.11 2,800 -0.07(-0.46%)
Apr 08, 2020 15.05 15.18 14.90 15.18 2,368 +0.31(+2.08%)
Apr 07, 2020 15.49 15.49 14.87 14.87 4,320 -0.55(-3.57%)
Apr 06, 2020 15.41 15.43 15.37 15.42 2,830 +0.07(+0.46%)
Apr 03, 2020 15.37 15.37 15.33 15.35 2,600 +0.00(+0.00%)
Apr 02, 2020 15.31 15.45 15.23 15.35 2,640 +0.06(+0.39%)
Apr 01, 2020 15.21 15.41 15.21 15.29 2,681 -0.15(-0.97%)
Mar 31, 2020 15.25 15.44 15.25 15.44 2,839 +0.20(+1.31%)
Mar 30, 2020 15.15 15.24 15.03 15.24 3,224 +0.14(+0.93%)
Mar 27, 2020 14.77 15.18 14.70 15.10 3,500 +0.24(+1.62%)
Mar 26, 2020 15.77 15.79 14.86 14.86 2,721 -0.81(-5.17%)
Mar 25, 2020 15.80 15.84 15.62 15.67 3,485 +0.11(+0.71%)
Mar 24, 2020 14.92 15.56 14.85 15.56 2,488 +1.02(+6.98%)
Mar 23, 2020 14.71 14.79 14.54 14.54 2,715 -0.16(-1.06%)
Mar 20, 2020 14.80 14.80 14.32 14.70 2,800 -0.09(-0.61%)
Mar 19, 2020 14.87 14.87 14.78 14.79 3,543 -0.13(-0.87%)
Mar 18, 2020 14.82 14.92 14.77 14.92 2,666 +0.10(+0.67%)
Mar 17, 2020 15.01 15.01 14.82 14.82 2,889 -0.15(-1.00%)
Mar 16, 2020 15.10 15.10 14.97 14.97 1,847 -0.06(-0.40%)
Mar 13, 2020 15.13 15.13 14.89 15.03 2,000 +0.23(+1.55%)
Mar 12, 2020 15.55 15.64 14.80 14.80 6,957 -1.92(-11.48%)
Mar 11, 2020 15.66 16.72 15.66 16.72 2,332 +0.97(+6.16%)
Mar 10, 2020 15.54 15.75 15.54 15.75 1,316 +0.57(+3.79%)
Mar 09, 2020 15.15 15.30 15.11 15.18 3,705 -0.07(-0.49%)
Mar 06, 2020 15.20 15.58 14.49 15.25 19,800 +0.10(+0.66%)
Mar 05, 2020 15.16 15.20 15.15 15.15 2,913 -0.10(-0.66%)
Mar 04, 2020 15.23 15.25 15.16 15.25 3,664 +0.04(+0.26%)
Mar 03, 2020 15.23 15.23 15.18 15.21 3,097 -0.01(-0.07%)
Mar 02, 2020 15.32 15.32 15.22 15.22 2,011 +0.07(+0.46%)
Feb 28, 2020 15.08 15.15 15.02 15.15 2,500 -0.03(-0.20%)
Feb 27, 2020 15.21 15.23 15.18 15.18 2,709 -0.08(-0.52%)
Feb 26, 2020 15.29 15.29 15.26 15.26 2,806 +0.00(+0.00%)
Feb 25, 2020 15.33 15.33 15.26 15.26 3,804 -0.12(-0.78%)
Feb 24, 2020 15.33 15.38 15.26 15.38 2,585 -0.02(-0.13%)
Feb 21, 2020 15.45 15.45 15.31 15.40 1,500 +0.06(+0.42%)
Feb 20, 2020 15.66 15.66 15.34 15.34 942 -0.34(-2.20%)
Feb 19, 2020 15.10 15.68 15.10 15.68 2,805 +0.56(+3.70%)
Feb 18, 2020 15.17 15.17 14.63 15.12 3,509 -0.05(-0.33%)
Feb 14, 2020 15.20 15.22 15.17 15.17 3,400 -0.03(-0.20%)
Feb 13, 2020 15.24 15.26 15.15 15.20 3,031 +0.08(+0.56%)
Feb 12, 2020 15.29 15.34 14.95 15.12 3,057 -0.19(-1.27%)
Feb 11, 2020 15.25 15.41 15.25 15.31 4,287 -0.11(-0.71%)
Feb 10, 2020 15.34 15.69 15.28 15.42 4,139 -0.09(-0.56%)
Feb 07, 2020 15.33 15.58 15.29 15.51 4,400 +0.09(+0.57%)
Feb 06, 2020 15.21 15.45 15.17 15.42 5,103 +0.18(+1.18%)
Feb 05, 2020 15.37 15.38 15.24 15.24 3,712 -0.13(-0.85%)
Feb 04, 2020 15.37 15.43 15.37 15.37 3,195 -0.12(-0.76%)
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.