Agm Group Holdings Inc Cl A (NQ: AGMH )

12.09 USD +0.08 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 15.36 15.71 15.26 15.49 3,405 +0.14(+0.90%)
Jan 31, 2020 15.33 15.35 14.68 15.35 700 +0.09(+0.59%)
Jan 30, 2020 15.32 15.32 15.26 15.26 216 -0.25(-1.61%)
Jan 29, 2020 15.27 15.64 15.27 15.51 2,805 -0.06(-0.39%)
Jan 28, 2020 15.25 15.57 15.18 15.57 4,214 +0.15(+0.97%)
Jan 27, 2020 15.19 15.42 15.18 15.42 3,315 +0.03(+0.20%)
Jan 24, 2020 15.27 15.39 15.15 15.39 3,100 +0.01(+0.06%)
Jan 23, 2020 15.38 15.38 15.38 15.38 1,092 -0.40(-2.53%)
Jan 22, 2020 15.16 15.84 14.90 15.78 8,575 +0.43(+2.80%)
Jan 21, 2020 15.44 15.49 15.01 15.35 4,208 -0.11(-0.69%)
Jan 17, 2020 14.93 15.46 14.86 15.46 2,800 +0.62(+4.17%)
Jan 16, 2020 15.09 15.09 14.78 14.84 4,880 -0.60(-3.90%)
Jan 15, 2020 15.05 15.44 14.78 15.44 3,123 +0.21(+1.38%)
Jan 14, 2020 15.35 15.35 15.23 15.23 635 -0.14(-0.91%)
Jan 13, 2020 16.26 16.27 15.37 15.37 2,325 -1.01(-6.17%)
Jan 10, 2020 16.45 16.50 16.38 16.38 800 -0.02(-0.12%)
Jan 09, 2020 16.86 17.55 16.01 16.40 8,550 -0.52(-3.07%)
Jan 08, 2020 16.42 17.04 16.42 16.92 6,843 +0.23(+1.35%)
Jan 07, 2020 16.32 16.69 16.32 16.69 756 +0.43(+2.63%)
Jan 06, 2020 16.24 16.83 16.16 16.27 2,669 +0.11(+0.66%)
Jan 03, 2020 16.50 16.50 16.14 16.16 1,900 +0.02(+0.12%)
Jan 02, 2020 17.55 17.55 16.14 16.14 3,126 -0.79(-4.69%)
Dec 31, 2019 16.90 17.08 16.90 16.93 2,200 +0.66(+4.03%)
Dec 30, 2019 15.18 16.94 14.61 16.28 39,481 +1.39(+9.34%)
Dec 27, 2019 14.63 14.89 14.63 14.89 1,000 +0.05(+0.32%)
Dec 26, 2019 14.97 15.51 14.68 14.84 9,972 +0.03(+0.20%)
Dec 24, 2019 15.04 15.20 14.60 14.81 13,700 -0.34(-2.24%)
Dec 23, 2019 15.21 15.98 15.15 15.15 6,884 -0.10(-0.66%)
Dec 20, 2019 15.07 15.25 14.59 15.25 8,700 -0.06(-0.41%)
Dec 19, 2019 15.67 15.67 14.63 15.31 4,849 +0.01(+0.08%)
Dec 18, 2019 14.25 15.30 14.25 15.30 6,262 +0.29(+1.93%)
Dec 17, 2019 15.55 15.61 13.95 15.01 3,901 -0.93(-5.83%)
Dec 16, 2019 15.61 16.10 14.47 15.94 16,061 +0.39(+2.51%)
Dec 13, 2019 16.80 16.91 15.51 15.55 4,400 -1.15(-6.89%)
Dec 12, 2019 17.76 18.16 16.62 16.70 8,636 -0.57(-3.30%)
Dec 11, 2019 17.25 17.27 16.83 17.27 3,612 +0.22(+1.29%)
Dec 10, 2019 17.36 17.68 15.88 17.05 14,961 -0.95(-5.28%)
Dec 09, 2019 19.30 19.30 16.70 18.00 8,651 -0.90(-4.76%)
Dec 06, 2019 19.60 19.60 18.90 18.90 6,500 +0.20(+1.07%)
Dec 05, 2019 18.70 18.70 18.70 18.70 215 -0.12(-0.64%)
Dec 04, 2019 18.70 20.02 18.70 18.82 3,218 +0.10(+0.53%)
Dec 03, 2019 21.36 23.40 18.30 18.72 60,803 -2.28(-10.86%)
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.