Skip to main content

Agm Group Holdings Inc Cl A (NQ: AGMH )

1.520 -0.090 (-5.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.47 14.48 14.29 14.38 3,800 +0.03(+0.21%)
Oct 29, 2020 14.60 14.60 14.33 14.35 5,169 -0.26(-1.78%)
Oct 28, 2020 14.70 14.79 14.23 14.61 6,381 -0.14(-0.95%)
Oct 27, 2020 15.00 15.00 14.75 14.75 6,030 -0.25(-1.67%)
Oct 26, 2020 15.08 15.38 14.32 15.00 6,047 -0.44(-2.85%)
Oct 23, 2020 15.29 15.44 15.03 15.44 6,100 +0.18(+1.18%)
Oct 22, 2020 15.29 15.36 15.23 15.26 5,543 -0.10(-0.65%)
Oct 21, 2020 15.16 15.36 15.13 15.36 4,977 +0.18(+1.19%)
Oct 20, 2020 15.21 15.24 15.03 15.18 6,211 +0.04(+0.26%)
Oct 19, 2020 15.25 15.25 14.40 15.14 4,966 -0.26(-1.69%)
Oct 16, 2020 15.06 15.40 15.02 15.40 3,500 +0.23(+1.52%)
Oct 15, 2020 14.85 15.17 14.78 15.17 7,217 +0.35(+2.36%)
Oct 14, 2020 14.91 14.91 14.82 14.82 6,828 -0.08(-0.54%)
Oct 13, 2020 14.97 14.99 14.58 14.90 7,748 -0.09(-0.60%)
Oct 12, 2020 14.99 14.99 14.78 14.99 5,855 -0.05(-0.33%)
Oct 09, 2020 15.18 15.18 14.56 15.04 4,100 -0.16(-1.05%)
Oct 08, 2020 15.30 15.33 15.20 15.20 3,521 -0.16(-1.04%)
Oct 07, 2020 15.20 15.38 15.14 15.36 3,604 +0.12(+0.79%)
Oct 06, 2020 15.34 15.34 15.18 15.24 3,621 -0.16(-1.04%)
Oct 05, 2020 15.52 15.52 15.34 15.40 4,049 -0.36(-2.28%)
Oct 02, 2020 15.45 15.80 15.45 15.76 2,000 -0.24(-1.50%)
Oct 01, 2020 15.35 16.00 15.35 16.00 3,763 +0.36(+2.30%)
Sep 30, 2020 15.55 15.65 15.15 15.64 3,569 -0.02(-0.13%)
Sep 29, 2020 15.70 16.06 15.14 15.66 3,271 -0.37(-2.31%)
Sep 28, 2020 15.90 16.03 15.50 16.03 3,686 +0.13(+0.82%)
Sep 25, 2020 15.16 15.90 15.16 15.90 3,800 +0.50(+3.25%)
Sep 24, 2020 14.92 15.51 14.92 15.40 4,651 +0.24(+1.58%)
Sep 23, 2020 15.11 15.50 14.78 15.16 3,524 -0.45(-2.88%)
Sep 22, 2020 14.91 15.61 14.32 15.61 4,948 +0.17(+1.10%)
Sep 21, 2020 15.04 15.44 14.67 15.44 5,208 +0.34(+2.25%)
Sep 18, 2020 14.96 15.15 14.81 15.10 5,100 -0.14(-0.89%)
Sep 17, 2020 14.60 15.45 14.40 15.24 6,886 +0.53(+3.58%)
Sep 16, 2020 14.60 14.72 14.57 14.71 3,547 +0.10(+0.68%)
Sep 15, 2020 14.64 14.64 14.50 14.61 3,022 +0.20(+1.39%)
Sep 14, 2020 14.66 14.68 14.41 14.41 4,058 -0.33(-2.24%)
Sep 11, 2020 15.01 15.01 14.60 14.74 2,900 -0.08(-0.54%)
Sep 10, 2020 14.36 14.82 14.32 14.82 3,187 +0.50(+3.49%)
Sep 09, 2020 14.45 14.49 14.13 14.32 6,068 -0.09(-0.62%)
Sep 08, 2020 14.60 14.81 14.40 14.41 5,437 -0.40(-2.70%)
Sep 04, 2020 13.98 15.13 13.98 14.81 5,500 -0.31(-2.05%)
Sep 03, 2020 15.49 15.49 14.69 15.12 5,645 -0.27(-1.77%)
Sep 02, 2020 14.50 15.70 14.45 15.39 14,797 +0.93(+6.45%)
Sep 01, 2020 14.39 14.46 14.35 14.46 4,323 +0.16(+1.12%)
Aug 31, 2020 14.26 14.49 14.24 14.30 4,283 -0.01(-0.07%)
Aug 28, 2020 14.52 14.52 14.08 14.31 5,900 -0.19(-1.31%)
Aug 27, 2020 14.19 14.62 14.19 14.50 4,841 -0.14(-0.96%)
Aug 26, 2020 14.51 14.85 14.51 14.64 2,920 +0.20(+1.39%)
Aug 25, 2020 14.43 14.67 14.11 14.44 5,055 -0.21(-1.43%)
Aug 24, 2020 14.52 14.65 14.05 14.65 5,899 -0.01(-0.07%)
Aug 21, 2020 14.54 14.72 14.54 14.66 3,000 -0.15(-1.01%)
Aug 20, 2020 14.64 14.81 14.56 14.81 4,166 +0.21(+1.44%)
Aug 19, 2020 14.74 15.00 14.60 14.60 3,208 -0.02(-0.14%)
Aug 18, 2020 14.70 14.70 14.40 14.62 2,995 +0.11(+0.76%)
Aug 17, 2020 14.22 14.71 14.20 14.51 5,266 +0.29(+2.04%)
Aug 14, 2020 14.25 14.30 14.20 14.22 3,300 +0.00(+0.00%)
Aug 13, 2020 14.16 14.47 14.08 14.22 6,371 +0.06(+0.42%)
Aug 12, 2020 14.40 14.41 14.12 14.16 3,000 -0.24(-1.67%)
Aug 11, 2020 14.67 14.67 14.40 14.40 3,345 -0.27(-1.84%)
Aug 10, 2020 14.90 14.91 14.67 14.67 5,455 -0.18(-1.21%)
Aug 07, 2020 15.31 15.31 14.76 14.85 4,400 -0.55(-3.57%)
Aug 06, 2020 15.67 15.67 15.40 15.40 2,089 -0.54(-3.39%)
Aug 05, 2020 16.08 16.08 15.78 15.94 5,578 -0.18(-1.12%)
Aug 04, 2020 16.25 16.25 16.12 16.12 2,174 -0.05(-0.31%)
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.