Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playags Inc (NY: AGS )

11.63 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.230 6.440 6.230 6.420 260,213 +0.25(+4.05%)
Feb 27, 2023 6.260 6.305 6.160 6.170 73,497 -0.07(-1.12%)
Feb 24, 2023 6.160 6.260 6.050 6.240 153,592 +0.06(+0.97%)
Feb 23, 2023 6.270 6.310 6.030 6.180 230,039 -0.09(-1.44%)
Feb 22, 2023 6.160 6.330 6.120 6.270 98,675 +0.11(+1.79%)
Feb 21, 2023 6.420 6.520 6.110 6.160 167,450 -0.33(-5.08%)
Feb 17, 2023 6.460 6.560 6.330 6.490 439,893 +0.03(+0.46%)
Feb 16, 2023 6.510 6.650 6.420 6.460 206,621 -0.10(-1.52%)
Feb 15, 2023 6.650 6.770 6.540 6.560 401,431 -0.13(-1.94%)
Feb 14, 2023 6.440 6.780 6.375 6.690 434,641 +0.23(+3.56%)
Feb 13, 2023 6.420 6.525 6.320 6.460 413,695 +0.02(+0.31%)
Feb 10, 2023 6.460 6.590 6.430 6.440 195,668 -0.05(-0.77%)
Feb 09, 2023 6.560 6.640 6.430 6.490 258,900 -0.05(-0.76%)
Feb 08, 2023 6.570 6.630 6.470 6.540 217,961 -0.08(-1.21%)
Feb 07, 2023 6.750 6.820 6.340 6.620 245,885 -0.19(-2.79%)
Feb 06, 2023 6.700 6.955 6.650 6.810 380,156 +0.06(+0.89%)
Feb 03, 2023 6.530 6.770 6.530 6.750 205,377 +0.12(+1.81%)
Feb 02, 2023 6.700 6.805 6.550 6.630 218,213 -0.03(-0.45%)
Feb 01, 2023 6.620 6.740 6.520 6.660 203,988 +0.05(+0.76%)
Jan 31, 2023 6.250 6.670 6.216 6.610 602,331 +0.36(+5.76%)
Jan 30, 2023 6.120 6.360 6.110 6.250 255,172 +0.03(+0.48%)
Jan 27, 2023 6.250 6.320 6.100 6.220 202,912 -0.02(-0.32%)
Jan 26, 2023 6.120 6.260 6.045 6.240 290,192 +0.16(+2.63%)
Jan 25, 2023 5.740 6.175 5.695 6.080 281,282 +0.29(+5.01%)
Jan 24, 2023 5.570 5.910 5.570 5.790 469,362 +0.12(+2.12%)
Jan 23, 2023 5.350 5.700 5.280 5.670 470,430 +0.31(+5.78%)
Jan 20, 2023 5.280 5.465 5.200 5.360 363,914 +0.14(+2.68%)
Jan 19, 2023 5.150 5.350 5.010 5.220 543,374 +0.07(+1.36%)
Jan 18, 2023 5.090 5.300 5.080 5.150 752,839 +0.09(+1.78%)
Jan 17, 2023 5.150 5.200 5.060 5.060 117,605 -0.09(-1.75%)
Jan 13, 2023 5.150 5.200 5.060 5.150 149,429 -0.04(-0.77%)
Jan 12, 2023 5.050 5.215 5.000 5.190 250,664 +0.19(+3.80%)
Jan 11, 2023 4.990 5.028 4.880 5.000 192,563 -0.05(-0.99%)
Jan 10, 2023 5.080 5.130 4.980 5.050 129,304 -0.01(-0.20%)
Jan 09, 2023 5.190 5.200 5.060 5.060 160,633 -0.05(-0.98%)
Jan 06, 2023 5.060 5.210 4.950 5.110 67,032 +0.08(+1.59%)
Jan 05, 2023 5.130 5.210 5.010 5.030 127,910 -0.10(-1.95%)
Jan 04, 2023 4.910 5.200 4.910 5.130 145,247 +0.24(+4.91%)
Jan 03, 2023 5.120 5.205 4.890 4.890 145,761 -0.21(-4.12%)
Dec 30, 2022 4.820 5.140 4.820 5.100 155,237 +0.23(+4.72%)
Dec 29, 2022 4.740 4.920 4.712 4.870 111,296 +0.12(+2.53%)
Dec 28, 2022 4.810 4.950 4.725 4.750 180,020 -0.07(-1.45%)
Dec 27, 2022 4.760 4.950 4.660 4.820 153,868 +0.09(+1.90%)
Dec 23, 2022 4.590 4.850 4.550 4.730 223,715 +0.10(+2.16%)
Dec 22, 2022 4.540 4.630 4.380 4.630 274,562 +0.08(+1.76%)
Dec 21, 2022 4.700 4.790 4.550 4.550 194,761 -0.12(-2.57%)
Dec 20, 2022 4.680 4.730 4.570 4.670 313,017 -0.06(-1.27%)
Dec 19, 2022 5.050 5.085 4.720 4.730 314,729 -0.32(-6.34%)
Dec 16, 2022 4.960 5.070 4.880 5.050 384,636 +0.03(+0.60%)
Dec 15, 2022 5.050 5.081 4.980 5.020 231,564 -0.08(-1.57%)
Dec 14, 2022 5.060 5.225 5.030 5.100 514,911 +0.02(+0.39%)
Dec 13, 2022 5.230 5.230 5.070 5.080 423,429 -0.02(-0.39%)
Dec 12, 2022 5.160 5.160 5.040 5.100 306,866 -0.07(-1.35%)
Dec 09, 2022 5.200 5.230 5.128 5.170 165,047 -0.05(-0.96%)
Dec 08, 2022 5.320 5.350 5.180 5.220 284,198 -0.07(-1.32%)
Dec 07, 2022 5.070 5.300 5.030 5.290 291,427 +0.18(+3.52%)
Dec 06, 2022 5.220 5.280 5.000 5.110 176,298 -0.13(-2.48%)
Dec 05, 2022 5.330 5.360 5.130 5.240 254,018 -0.13(-2.42%)
Dec 02, 2022 5.300 5.410 5.280 5.370 118,363 +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.