Skip to main content

Agm Group Holdings Inc Cl A (NQ: AGMH )

1.610 -0.000 (-0.01%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.140 2.310 2.080 2.080 66,603 -0.09(-4.15%)
Apr 28, 2022 2.280 2.301 2.140 2.170 42,898 -0.14(-6.06%)
Apr 27, 2022 2.150 2.350 2.150 2.310 95,639 +0.12(+5.48%)
Apr 26, 2022 2.230 2.265 2.065 2.190 68,067 -0.01(-0.45%)
Apr 25, 2022 2.130 2.264 2.070 2.200 30,740 +0.00(+0.00%)
Apr 22, 2022 2.180 2.295 2.160 2.200 372,841 -0.02(-0.90%)
Apr 21, 2022 2.000 2.310 2.000 2.220 617,548 +0.18(+8.82%)
Apr 20, 2022 2.070 2.095 2.010 2.040 31,971 -0.06(-2.86%)
Apr 19, 2022 2.080 2.182 2.080 2.100 115,450 +0.02(+0.96%)
Apr 18, 2022 2.260 2.350 2.020 2.080 357,536 -0.28(-11.86%)
Apr 14, 2022 2.410 2.568 2.320 2.360 778,417 -0.09(-3.67%)
Apr 13, 2022 2.350 2.590 2.270 2.450 864,809 +0.10(+4.26%)
Apr 12, 2022 2.150 2.440 2.150 2.350 644,226 +0.21(+9.81%)
Apr 11, 2022 2.090 2.250 1.978 2.140 851,761 +0.05(+2.39%)
Apr 08, 2022 2.030 2.280 2.001 2.090 1,481,395 +0.08(+3.98%)
Apr 07, 2022 1.960 2.140 1.960 2.010 469,989 +0.06(+3.08%)
Apr 06, 2022 2.080 2.080 1.932 1.950 118,478 -0.10(-4.88%)
Apr 05, 2022 2.090 2.180 2.020 2.050 110,197 -0.06(-2.84%)
Apr 04, 2022 2.100 2.140 2.040 2.110 94,559 +0.04(+1.93%)
Apr 01, 2022 2.010 2.160 2.010 2.070 52,953 -0.01(-0.48%)
Mar 31, 2022 1.910 2.210 1.880 2.080 779,373 +0.13(+6.67%)
Mar 30, 2022 1.920 2.060 1.920 1.950 88,931 +0.00(+0.00%)
Mar 29, 2022 2.140 2.190 1.930 1.950 787,805 -0.23(-10.55%)
Mar 28, 2022 2.100 2.500 1.950 2.180 1,906,118 +0.09(+4.31%)
Mar 25, 2022 2.070 2.120 1.849 2.090 654,705 +0.01(+0.48%)
Mar 24, 2022 1.630 2.280 1.610 2.080 3,688,682 +0.47(+29.19%)
Mar 23, 2022 1.660 1.720 1.610 1.610 27,032 -0.09(-5.57%)
Mar 22, 2022 1.730 1.760 1.630 1.705 145,987 +0.06(+3.33%)
Mar 21, 2022 1.690 1.780 1.610 1.650 69,052 +0.05(+3.12%)
Mar 18, 2022 1.630 1.740 1.570 1.600 84,735 -0.07(-4.19%)
Mar 17, 2022 1.700 1.750 1.670 1.670 19,192 -0.08(-4.57%)
Mar 16, 2022 1.660 1.790 1.630 1.750 226,104 +0.19(+12.18%)
Mar 15, 2022 1.510 1.710 1.450 1.560 14,143 +0.01(+0.65%)
Mar 14, 2022 1.650 1.695 1.490 1.550 123,699 -0.08(-4.91%)
Mar 11, 2022 1.770 1.840 1.550 1.630 161,099 -0.12(-6.86%)
Mar 10, 2022 1.650 1.900 1.601 1.750 728,956 +0.15(+9.37%)
Mar 09, 2022 1.520 1.616 1.510 1.600 73,044 +0.21(+15.11%)
Mar 08, 2022 1.580 1.579 1.380 1.390 49,106 -0.15(-9.74%)
Mar 07, 2022 1.500 1.581 1.500 1.540 26,894 +0.02(+1.32%)
Mar 04, 2022 1.520 1.570 1.520 1.520 43,465 -0.06(-3.80%)
Mar 03, 2022 1.700 1.700 1.550 1.580 45,372 -0.13(-7.50%)
Mar 02, 2022 1.680 1.710 1.660 1.708 67,513 +0.05(+2.90%)
Mar 01, 2022 1.680 1.770 1.630 1.660 124,188 +0.02(+1.22%)
Feb 28, 2022 1.700 1.860 1.615 1.640 652,962 +0.01(+0.61%)
Feb 25, 2022 1.650 1.690 1.620 1.630 11,073 -0.01(-0.61%)
Feb 24, 2022 1.520 1.800 1.520 1.640 122,496 -0.05(-2.96%)
Feb 23, 2022 1.700 1.780 1.620 1.690 115,543 +0.03(+1.81%)
Feb 22, 2022 1.630 1.790 1.630 1.660 320,762 +0.05(+3.11%)
Feb 18, 2022 1.610 0 -0.02(-1.23%)
Feb 17, 2022 1.800 1.800 1.560 1.630 97,865 -0.21(-11.41%)
Feb 16, 2022 1.700 1.895 1.580 1.840 314,334 +0.17(+10.18%)
Feb 15, 2022 1.597 1.689 1.530 1.670 39,402 +0.14(+9.15%)
Feb 14, 2022 1.570 1.620 1.520 1.530 103,310 -0.05(-3.16%)
Feb 11, 2022 1.730 1.779 1.540 1.580 120,918 -0.09(-5.39%)
Feb 10, 2022 1.540 1.800 1.520 1.670 352,597 +0.09(+5.70%)
Feb 09, 2022 1.570 1.620 1.496 1.580 181,158 +0.00(+0.00%)
Feb 08, 2022 1.700 1.810 1.570 1.580 375,483 -0.14(-8.14%)
Feb 07, 2022 1.760 1.870 1.660 1.720 307,337 -0.02(-1.15%)
Feb 04, 2022 1.680 1.790 1.650 1.740 124,298 +0.03(+1.75%)
Feb 03, 2022 1.780 1.710 1.710 29,533 -0.07(-3.93%)
Feb 02, 2022 1.950 1.990 1.750 1.780 103,480 -0.17(-8.72%)
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.