Skip to main content

Agm Group Holdings Inc Cl A (NQ: AGMH )

1.605 -0.005 (-0.31%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.00 32.00 30.28 30.72 2,533 -2.22(-6.74%)
Oct 30, 2018 30.70 32.94 30.50 32.94 454 -0.06(-0.20%)
Oct 29, 2018 33.84 33.84 30.43 33.00 2,691 -1.20(-3.51%)
Oct 26, 2018 32.47 34.20 31.52 34.20 900 +0.49(+1.45%)
Oct 25, 2018 33.71 33.71 33.71 33.71 461 +1.08(+3.32%)
Oct 24, 2018 33.86 35.50 31.87 32.63 2,357 -1.32(-3.90%)
Oct 23, 2018 35.00 36.73 33.39 33.95 2,569 -2.05(-5.68%)
Oct 22, 2018 37.51 38.14 35.25 36.00 8,008 -2.54(-6.59%)
Oct 19, 2018 42.00 42.80 36.81 38.54 12,100 -2.16(-5.31%)
Oct 18, 2018 39.90 40.80 37.84 40.70 21,315 +3.33(+8.91%)
Oct 17, 2018 40.80 40.80 37.37 37.37 5,767 -1.50(-3.87%)
Oct 16, 2018 39.95 40.00 34.55 38.87 12,110 +1.43(+3.83%)
Oct 15, 2018 34.75 37.44 32.05 37.44 12,907 +1.96(+5.52%)
Oct 12, 2018 37.50 50.00 34.50 35.48 24,200 -1.63(-4.39%)
Oct 11, 2018 32.83 37.54 32.83 37.11 19,920 +2.44(+7.04%)
Oct 10, 2018 35.00 35.89 32.90 34.67 14,585 -0.28(-0.80%)
Oct 09, 2018 35.00 35.00 34.95 34.95 1,043 +3.61(+11.50%)
Oct 08, 2018 32.20 32.32 30.59 31.34 1,737 -0.86(-2.66%)
Oct 05, 2018 30.83 35.10 30.83 32.20 1,700 -1.97(-5.77%)
Oct 04, 2018 31.07 34.17 30.93 34.17 6,589 +1.17(+3.55%)
Oct 03, 2018 36.00 36.00 32.97 33.00 13,685 -3.00(-8.33%)
Oct 02, 2018 31.21 37.81 31.21 36.00 14,316 +1.11(+3.18%)
Oct 01, 2018 34.60 52.00 33.50 34.89 70,574 -4.11(-10.54%)
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%)
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.