Skip to main content

Agm Group Holdings Inc Cl A (NQ: AGMH )

1.530 -0.080 (-4.97%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.640 9.090 8.410 8.880 201,119 +0.12(+1.37%)
Sep 29, 2021 8.840 9.070 8.540 8.760 224,119 -0.19(-2.12%)
Sep 28, 2021 10.85 11.10 8.600 8.950 345,257 -1.66(-15.65%)
Sep 27, 2021 9.710 10.81 9.700 10.61 295,397 +1.39(+15.08%)
Sep 24, 2021 8.710 9.330 8.710 9.220 140,453 +0.49(+5.61%)
Sep 23, 2021 8.700 9.100 8.700 8.730 140,732 -0.08(-0.91%)
Sep 22, 2021 8.850 9.000 8.790 8.810 36,250 -0.18(-2.00%)
Sep 21, 2021 9.080 9.105 8.726 8.990 39,742 +0.01(+0.11%)
Sep 20, 2021 8.530 9.320 8.530 8.980 61,417 -0.31(-3.34%)
Sep 17, 2021 9.170 9.310 8.970 9.290 122,445 -0.01(-0.11%)
Sep 16, 2021 9.000 9.360 8.770 9.300 161,294 +0.20(+2.20%)
Sep 15, 2021 8.740 9.312 8.640 9.100 163,874 +0.44(+5.08%)
Sep 14, 2021 9.310 9.490 8.635 8.660 41,002 -0.30(-3.35%)
Sep 13, 2021 8.670 9.410 8.670 8.960 57,117 +0.45(+5.29%)
Sep 10, 2021 9.200 9.501 8.510 8.510 167,810 -0.52(-5.76%)
Sep 09, 2021 9.340 9.340 8.590 9.030 46,858 -0.25(-2.69%)
Sep 08, 2021 9.100 9.370 8.860 9.280 84,673 +0.14(+1.53%)
Sep 07, 2021 9.280 9.470 9.140 9.140 81,370 -0.24(-2.56%)
Sep 03, 2021 9.250 9.510 9.100 9.380 76,070 +0.30(+3.30%)
Sep 02, 2021 9.630 9.630 8.890 9.080 87,674 -0.62(-6.39%)
Sep 01, 2021 9.470 9.910 9.340 9.700 87,084 +0.14(+1.46%)
Aug 31, 2021 9.840 9.840 9.330 9.560 43,091 -0.32(-3.24%)
Aug 30, 2021 9.500 9.880 9.239 9.880 187,130 +0.70(+7.63%)
Aug 27, 2021 9.390 9.750 9.180 9.180 34,250 -0.35(-3.67%)
Aug 26, 2021 9.220 10.00 9.210 9.530 105,677 +0.31(+3.36%)
Aug 25, 2021 9.090 9.750 9.060 9.220 154,036 -0.03(-0.32%)
Aug 24, 2021 9.520 10.03 9.000 9.250 292,548 -0.06(-0.64%)
Aug 23, 2021 8.820 9.700 8.240 9.310 228,401 +0.58(+6.64%)
Aug 20, 2021 8.300 9.100 7.875 8.730 288,771 +0.53(+6.46%)
Aug 19, 2021 7.970 8.720 7.900 8.200 147,400 -0.16(-1.91%)
Aug 18, 2021 7.760 8.495 7.665 8.360 126,282 +0.48(+6.09%)
Aug 17, 2021 7.380 7.970 7.262 7.880 77,606 +0.50(+6.78%)
Aug 16, 2021 7.420 7.590 7.154 7.380 91,974 -0.03(-0.40%)
Aug 13, 2021 7.930 8.010 7.350 7.410 148,538 -0.64(-7.95%)
Aug 12, 2021 9.670 9.750 7.070 8.050 432,303 -1.45(-15.26%)
Aug 11, 2021 9.500 9.725 9.300 9.500 76,164 +0.05(+0.53%)
Aug 10, 2021 9.520 9.810 9.310 9.450 116,383 -0.10(-1.05%)
Aug 09, 2021 9.200 9.930 9.120 9.550 159,940 +0.45(+4.95%)
Aug 06, 2021 9.050 9.350 9.020 9.100 33,688 -0.14(-1.52%)
Aug 05, 2021 9.430 9.510 8.950 9.240 83,057 -0.02(-0.22%)
Aug 04, 2021 9.200 9.600 8.970 9.260 105,548 +0.06(+0.65%)
Aug 03, 2021 9.450 9.545 8.915 9.200 113,054 -0.40(-4.17%)
Aug 02, 2021 9.400 9.700 9.100 9.600 131,677 +0.20(+2.13%)
Jul 30, 2021 9.450 9.890 9.005 9.400 81,890 -0.01(-0.11%)
Jul 29, 2021 9.100 9.775 8.910 9.410 191,135 +0.50(+5.61%)
Jul 28, 2021 8.950 9.350 8.800 8.910 71,526 -0.18(-1.98%)
Jul 27, 2021 9.000 9.160 8.513 9.090 47,206 -0.10(-1.09%)
Jul 26, 2021 9.250 9.390 8.890 9.190 83,085 -0.07(-0.79%)
Jul 23, 2021 9.160 9.440 8.690 9.264 69,095 -0.02(-0.23%)
Jul 22, 2021 9.210 9.510 9.130 9.285 51,606 -0.12(-1.33%)
Jul 21, 2021 9.230 9.540 8.800 9.410 47,010 +0.24(+2.62%)
Jul 20, 2021 9.230 9.370 8.530 9.170 53,602 +0.06(+0.66%)
Jul 19, 2021 9.270 9.510 8.930 9.110 33,195 +0.03(+0.33%)
Jul 16, 2021 10.40 10.40 9.070 9.080 84,046 -1.40(-13.36%)
Jul 15, 2021 9.570 11.18 9.210 10.48 221,768 +0.85(+8.83%)
Jul 14, 2021 9.670 9.980 9.210 9.630 45,299 -0.04(-0.41%)
Jul 13, 2021 9.790 9.830 9.500 9.670 64,637 -0.32(-3.20%)
Jul 12, 2021 10.20 10.50 9.700 9.990 55,075 -0.04(-0.40%)
Jul 09, 2021 10.41 10.41 9.564 10.03 56,789 -0.39(-3.74%)
Jul 08, 2021 10.03 10.94 9.350 10.42 65,177 +0.22(+2.16%)
Jul 07, 2021 10.29 11.45 10.08 10.20 56,698 -0.21(-2.02%)
Jul 06, 2021 10.10 11.14 10.10 10.41 52,589 +0.40(+4.00%)
Jul 02, 2021 10.17 10.37 10.01 10.01 29,831 -0.60(-5.66%)
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.