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 (%)
Jun 29, 2018 25.10 25.59 23.60 23.68 29,331 -0.57(-2.35%)
Jun 28, 2018 24.33 25.50 23.50 24.25 85,964 -0.25(-1.02%)
Jun 27, 2018 23.42 25.95 23.42 24.50 20,917 +0.49(+2.04%)
Jun 26, 2018 26.04 26.04 21.13 24.01 77,480 -1.84(-7.12%)
Jun 25, 2018 27.06 28.05 25.70 25.85 40,256 -1.31(-4.82%)
Jun 22, 2018 28.07 30.44 26.73 27.16 90,491 -1.34(-4.70%)
Jun 21, 2018 26.08 30.99 24.59 28.50 143,663 +2.72(+10.55%)
Jun 20, 2018 25.29 28.17 23.89 25.78 53,255 +0.28(+1.10%)
Jun 19, 2018 27.88 32.00 24.66 25.50 117,285 -2.64(-9.38%)
Jun 18, 2018 29.26 29.40 24.38 28.14 105,609 -1.27(-4.32%)
Jun 15, 2018 27.80 26.62 29.41 369,226 +1.61(+5.79%)
Jun 14, 2018 16.33 31.28 16.33 27.80 808,354 +11.58(+71.39%)
Jun 13, 2018 13.37 16.25 13.30 16.22 219,864 +2.83(+21.14%)
Jun 12, 2018 10.34 13.39 10.27 13.39 190,970 +3.13(+30.51%)
Jun 11, 2018 9.910 10.94 9.851 10.26 85,112 -0.02(-0.19%)
Jun 08, 2018 9.970 10.28 9.710 10.28 79,228 +0.33(+3.32%)
Jun 07, 2018 9.955 10.53 9.810 9.950 59,010 -0.12(-1.19%)
Jun 06, 2018 9.660 10.94 9.660 10.07 38,099 +0.26(+2.65%)
Jun 05, 2018 10.00 10.11 9.590 9.810 48,162 -0.19(-1.90%)
Jun 04, 2018 10.31 11.47 9.560 10.00 93,231 -0.13(-1.28%)
Jun 01, 2018 9.840 10.30 9.820 10.13 53,342 +0.29(+2.95%)
May 31, 2018 9.890 10.16 9.815 9.840 32,908 -0.23(-2.28%)
May 30, 2018 10.11 10.35 9.820 10.07 31,318 +0.03(+0.30%)
May 29, 2018 9.900 10.60 9.660 10.04 81,712 +0.07(+0.70%)
May 25, 2018 9.970 9.970 9.970 0 +0.12(+1.22%)
May 24, 2018 9.280 10.49 9.070 9.850 129,754 +0.63(+6.83%)
May 23, 2018 8.730 9.250 8.690 9.220 69,967 +0.42(+4.77%)
May 22, 2018 9.040 9.040 8.610 8.800 70,541 -0.31(-3.40%)
May 21, 2018 8.570 9.230 8.480 9.110 46,017 +0.49(+5.68%)
May 18, 2018 8.880 8.880 8.550 8.620 64,007 -0.16(-1.82%)
May 17, 2018 9.450 9.500 8.780 8.780 152,358 -0.81(-8.45%)
May 16, 2018 10.00 10.28 9.160 9.590 146,214 -0.34(-3.42%)
May 15, 2018 9.560 10.67 9.560 9.930 89,004 +0.38(+3.98%)
May 14, 2018 10.31 10.67 9.400 9.550 76,022 -0.75(-7.28%)
May 11, 2018 10.51 11.03 9.955 10.30 79,260 -0.75(-6.79%)
May 10, 2018 10.21 12.11 10.21 11.05 196,483 +0.65(+6.25%)
May 09, 2018 9.540 10.46 8.900 10.40 235,259 +0.92(+9.70%)
May 08, 2018 9.870 10.49 9.180 9.480 122,345 -0.39(-3.95%)
May 07, 2018 9.080 11.71 8.950 9.870 260,824 +0.91(+10.16%)
May 04, 2018 9.230 10.14 8.550 8.960 101,645 -0.27(-2.93%)
May 03, 2018 9.230 9.950 9.000 9.230 48,716 +0.03(+0.33%)
May 02, 2018 8.250 9.990 8.250 9.200 188,406 +0.65(+7.60%)
May 01, 2018 9.710 9.980 8.320 8.550 114,707 -1.05(-10.94%)
Apr 30, 2018 10.56 11.05 9.120 9.600 121,101 -0.87(-8.31%)
Apr 27, 2018 10.36 10.74 9.700 10.47 82,207 +0.74(+7.61%)
Apr 26, 2018 11.46 12.83 8.560 9.730 739,216 -0.88(-8.29%)
Apr 25, 2018 8.510 10.71 7.820 10.61 165,796 +2.16(+25.56%)
Apr 24, 2018 8.120 8.640 7.280 8.450 87,583 +0.05(+0.60%)
Apr 23, 2018 7.500 8.580 7.010 8.400 102,640 +0.61(+7.86%)
Apr 20, 2018 13.26 14.99 7.590 7.788 830,357 -0.69(-8.16%)
Apr 19, 2018 6.800 8.860 6.684 8.480 299,765 +2.18(+34.60%)
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.