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 (%)
Jun 28, 2019 17.89 19.20 17.01 19.20 3,300 +1.30(+7.26%)
Jun 27, 2019 15.60 17.90 14.90 17.90 5,533 +1.76(+10.88%)
Jun 26, 2019 15.95 16.15 15.53 16.14 7,722 -0.16(-0.98%)
Jun 25, 2019 19.31 19.31 16.05 16.30 3,449 -2.80(-14.64%)
Jun 24, 2019 15.78 19.41 15.78 19.10 3,059 +1.61(+9.21%)
Jun 21, 2019 15.30 17.49 14.85 17.49 18,100 +1.75(+11.12%)
Jun 20, 2019 16.00 16.00 15.56 15.74 5,321 -0.54(-3.32%)
Jun 19, 2019 17.98 17.98 15.80 16.28 3,896 -1.54(-8.64%)
Jun 18, 2019 16.45 18.79 14.94 17.82 9,191 +1.37(+8.33%)
Jun 17, 2019 13.30 16.48 12.93 16.45 67,787 +2.88(+21.22%)
Jun 14, 2019 13.60 13.60 13.00 13.57 17,900 -0.13(-0.93%)
Jun 13, 2019 14.25 14.25 13.61 13.70 12,876 -0.59(-4.15%)
Jun 12, 2019 14.08 14.40 13.64 14.29 17,844 +0.14(+0.99%)
Jun 11, 2019 15.36 15.36 13.90 14.15 9,450 -1.20(-7.82%)
Jun 10, 2019 15.35 15.35 15.35 15.35 1,666 +0.20(+1.32%)
Jun 07, 2019 13.00 15.15 13.00 15.15 75,000 +2.01(+15.30%)
Jun 06, 2019 13.60 13.62 12.46 13.14 8,833 -0.68(-4.92%)
Jun 05, 2019 13.78 13.82 13.48 13.82 7,912 -0.39(-2.74%)
Jun 04, 2019 13.92 14.21 12.89 14.21 13,954 -0.04(-0.28%)
Jun 03, 2019 14.40 14.40 14.12 14.25 12,141 -0.01(-0.07%)
May 31, 2019 14.59 14.59 14.22 14.26 3,300 -0.82(-5.44%)
May 30, 2019 14.65 15.08 14.65 15.08 4,303 -0.35(-2.27%)
May 29, 2019 14.28 15.64 14.05 15.43 6,570 +1.38(+9.82%)
May 28, 2019 17.10 17.30 13.76 14.05 148,174 -3.55(-20.17%)
May 24, 2019 17.56 17.60 17.56 17.60 600 +0.10(+0.57%)
May 23, 2019 16.50 18.78 16.50 17.50 5,559 +0.70(+4.17%)
May 22, 2019 15.30 16.80 14.84 16.80 5,678 +2.10(+14.29%)
May 21, 2019 14.40 15.04 14.38 14.70 2,299 +0.10(+0.68%)
May 20, 2019 14.41 14.60 14.28 14.60 8,685 -0.08(-0.54%)
May 17, 2019 14.75 14.75 14.31 14.68 13,500 -0.07(-0.47%)
May 16, 2019 14.95 15.00 14.41 14.75 7,841 -0.51(-3.34%)
May 15, 2019 15.57 15.70 14.51 15.26 5,101 -0.14(-0.91%)
May 14, 2019 15.20 15.54 14.52 15.40 23,391 +0.71(+4.83%)
May 13, 2019 16.40 16.40 14.69 14.69 11,683 -1.61(-9.88%)
May 10, 2019 16.73 16.73 16.26 16.30 8,600 -0.15(-0.91%)
May 09, 2019 16.60 16.60 16.40 16.45 5,257 -0.30(-1.79%)
May 08, 2019 16.75 16.75 16.40 16.75 1,742 -0.30(-1.76%)
May 07, 2019 16.80 17.17 16.33 17.05 5,842 +0.01(+0.06%)
May 06, 2019 16.58 17.04 16.58 17.04 894 +0.00(+0.00%)
May 03, 2019 17.12 17.12 16.62 17.04 1,700 +0.15(+0.89%)
May 02, 2019 16.94 16.94 16.89 16.89 1,410 -0.05(-0.30%)
May 01, 2019 17.94 17.94 15.55 16.94 5,037 -1.00(-5.57%)
Apr 30, 2019 17.94 17.94 17.94 17.94 321 -0.10(-0.53%)
Apr 29, 2019 19.55 19.55 18.04 18.04 4,458 -1.26(-6.55%)
Apr 26, 2019 19.30 19.30 19.30 13 +0.00(+0.00%)
Apr 25, 2019 19.30 19.30 19.30 19.30 364 +0.44(+2.33%)
Apr 24, 2019 18.86 18.86 18.86 145 +0.00(+0.00%)
Apr 23, 2019 18.85 19.45 18.85 18.86 2,815 -0.24(-1.26%)
Apr 22, 2019 19.35 19.50 19.10 19.10 1,640 +0.07(+0.37%)
Apr 18, 2019 19.50 19.50 19.00 19.03 900 -0.65(-3.33%)
Apr 17, 2019 19.70 19.70 19.68 19.68 451 +0.45(+2.37%)
Apr 16, 2019 19.70 19.84 19.23 19.23 1,098 -0.35(-1.79%)
Apr 15, 2019 20.20 20.50 19.55 19.58 4,204 -0.90(-4.39%)
Apr 12, 2019 20.48 20.48 20.48 41 +0.00(+0.00%)
Apr 11, 2019 20.48 20.48 20.48 20.48 292 +0.53(+2.66%)
Apr 10, 2019 20.28 20.29 19.91 19.95 3,039 -0.11(-0.55%)
Apr 09, 2019 20.10 20.70 20.00 20.06 807 +0.45(+2.29%)
Apr 08, 2019 19.61 19.61 19.61 19.61 271 -0.65(-3.21%)
Apr 04, 2019 20.26 20.26 20.26 0 -0.68(-3.25%)
Apr 03, 2019 20.12 20.94 20.10 20.94 664 +0.29(+1.40%)
Apr 02, 2019 20.65 20.65 20.65 873 +0.00(+0.00%)
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.