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 (%)
Sep 28, 2018 28.69 39.00 27.32 39.00 14,900 +9.94(+34.21%)
Sep 27, 2018 28.43 29.85 27.43 29.06 5,436 -0.41(-1.39%)
Sep 26, 2018 25.44 32.53 25.21 29.47 37,918 +5.01(+20.48%)
Sep 25, 2018 24.93 25.93 24.00 24.46 8,327 +1.69(+7.42%)
Sep 24, 2018 24.50 24.62 21.85 22.77 4,354 -3.00(-11.64%)
Sep 21, 2018 30.08 31.20 25.01 25.77 49,200 -3.41(-11.69%)
Sep 20, 2018 21.22 29.50 20.42 29.18 22,565 +7.28(+33.24%)
Sep 19, 2018 20.46 22.00 20.00 21.90 17,655 +1.40(+6.83%)
Sep 18, 2018 19.35 20.97 17.59 20.50 25,805 +1.33(+6.94%)
Sep 17, 2018 19.67 20.68 19.17 19.17 41,948 -0.65(-3.28%)
Sep 14, 2018 20.61 21.65 18.94 19.82 39,000 -0.98(-4.71%)
Sep 13, 2018 20.50 21.50 20.40 20.80 11,254 +0.40(+1.96%)
Sep 12, 2018 18.36 21.50 17.37 20.40 153,407 +0.30(+1.49%)
Sep 11, 2018 20.81 20.81 17.67 20.10 27,097 -0.90(-4.29%)
Sep 10, 2018 21.99 21.99 21.00 21.00 1,619 -0.99(-4.50%)
Sep 07, 2018 23.50 23.70 21.99 21.99 6,000 -1.71(-7.22%)
Sep 06, 2018 26.00 26.00 22.66 23.70 41,120 -2.66(-10.09%)
Sep 05, 2018 26.27 27.00 25.80 26.36 47,836 -0.36(-1.35%)
Sep 04, 2018 24.56 27.89 23.76 26.72 68,150 +0.72(+2.77%)
Aug 31, 2018 26.00 26.00 26.00 0 -1.50(-5.45%)
Aug 30, 2018 25.63 28.19 25.63 27.50 26,490 +0.65(+2.42%)
Aug 29, 2018 27.00 27.02 22.95 26.85 37,550 -0.41(-1.50%)
Aug 28, 2018 23.85 29.44 22.96 27.26 43,246 +3.25(+13.54%)
Aug 27, 2018 18.78 25.00 17.08 24.01 45,637 +5.20(+27.64%)
Aug 24, 2018 19.62 20.00 18.76 18.81 16,700 -0.87(-4.42%)
Aug 23, 2018 20.16 20.80 19.27 19.68 20,922 -0.32(-1.60%)
Aug 22, 2018 18.80 21.53 17.99 20.00 39,378 +1.19(+6.33%)
Aug 21, 2018 16.12 19.53 15.33 18.81 111,833 +3.20(+20.50%)
Aug 20, 2018 15.25 17.00 15.25 15.61 53,750 +1.35(+9.47%)
Aug 17, 2018 14.50 14.50 13.86 14.26 49,800 +0.02(+0.14%)
Aug 16, 2018 13.25 14.70 12.71 14.24 111,185 -0.31(-2.13%)
Aug 15, 2018 15.80 15.80 14.45 14.55 39,949 -1.42(-8.92%)
Aug 14, 2018 15.00 16.00 14.45 15.97 18,424 +0.97(+6.50%)
Aug 13, 2018 14.50 15.08 13.38 15.00 30,116 +0.75(+5.26%)
Aug 10, 2018 14.25 14.30 13.95 14.25 11,400 -0.07(-0.49%)
Aug 09, 2018 15.90 15.90 14.32 14.32 49,563 -1.11(-7.19%)
Aug 08, 2018 16.86 16.86 15.30 15.43 20,716 -0.43(-2.71%)
Aug 07, 2018 15.80 16.37 15.70 15.86 5,157 +0.26(+1.67%)
Aug 06, 2018 15.93 16.55 15.55 15.60 13,165 -0.21(-1.33%)
Aug 03, 2018 14.76 16.19 14.74 15.81 15,700 +0.93(+6.25%)
Aug 02, 2018 15.30 15.30 14.54 14.88 14,518 -0.41(-2.68%)
Aug 01, 2018 14.23 15.49 14.23 15.29 7,917 +1.00(+7.00%)
Jul 31, 2018 16.73 16.73 14.28 14.29 5,949 -1.19(-7.69%)
Jul 30, 2018 16.30 16.30 14.70 15.48 12,693 -0.21(-1.34%)
Jul 27, 2018 13.07 17.00 13.07 15.69 39,100 +2.47(+18.68%)
Jul 26, 2018 13.78 14.05 13.20 13.22 15,453 -0.77(-5.50%)
Jul 25, 2018 13.57 13.99 13.51 13.99 2,271 +0.49(+3.62%)
Jul 24, 2018 12.71 14.96 12.71 13.50 15,922 +0.89(+7.07%)
Jul 23, 2018 12.65 12.92 12.60 12.61 3,768 +0.03(+0.24%)
Jul 20, 2018 13.81 13.81 12.34 12.58 26,791 -1.26(-9.10%)
Jul 19, 2018 17.36 17.55 13.46 13.84 38,299 -3.31(-19.30%)
Jul 18, 2018 17.28 17.95 17.01 17.15 26,508 -0.11(-0.64%)
Jul 17, 2018 17.35 17.75 17.11 17.26 29,556 +0.63(+3.79%)
Jul 16, 2018 17.70 17.70 16.63 16.63 30,918 -0.41(-2.41%)
Jul 13, 2018 17.66 18.01 17.04 17.04 81,521 +0.07(+0.41%)
Jul 12, 2018 17.55 19.64 16.51 16.97 86,663 -0.72(-4.07%)
Jul 11, 2018 19.05 20.81 17.38 17.69 147,547 -1.72(-8.86%)
Jul 10, 2018 22.09 22.20 19.41 19.41 86,641 -1.84(-8.64%)
Jul 09, 2018 22.62 22.62 22.50 21.25 70,344 -1.41(-6.24%)
Jul 06, 2018 21.69 23.20 19.32 22.66 92,388 +0.82(+3.75%)
Jul 05, 2018 20.87 22.44 20.47 21.84 54,640 +1.12(+5.41%)
Jul 03, 2018 20.72 20.72 20.72 0 +1.32(+6.80%)
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.