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

Agm Group Holdings Inc Cl A (NQ: AGMH )

1.040 -0.070 (-6.31%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 19, 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 (%)
Jan 31, 2019 27.71 27.71 27.70 229 -0.00(-0.00%)
Jan 30, 2019 26.45 27.71 26.45 27.71 970 +2.10(+8.18%)
Jan 29, 2019 26.00 26.00 25.61 25.61 515 -1.29(-4.80%)
Jan 28, 2019 25.65 27.83 25.65 26.90 2,966 +2.90(+12.08%)
Jan 25, 2019 28.75 28.75 22.50 24.00 4,600 -4.15(-14.74%)
Jan 24, 2019 28.10 30.10 27.63 28.15 2,949 +0.20(+0.72%)
Jan 23, 2019 27.79 27.95 27.27 27.95 1,578 -0.05(-0.18%)
Jan 22, 2019 26.44 28.00 26.44 28.00 2,260 +1.68(+6.38%)
Jan 18, 2019 28.35 28.35 26.32 26.32 600 -4.68(-15.10%)
Jan 17, 2019 31.00 31.00 31.00 76 +0.00(+0.00%)
Jan 16, 2019 31.00 31.00 31.00 121 +0.00(+0.00%)
Jan 15, 2019 29.15 31.00 29.06 31.00 2,248 +3.00(+10.71%)
Jan 14, 2019 28.00 28.00 28.00 110 +0.00(+0.00%)
Jan 11, 2019 28.00 28.00 28.00 19 +0.00(+0.00%)
Jan 10, 2019 27.69 28.15 27.69 28.00 858 -0.90(-3.11%)
Jan 09, 2019 28.90 28.90 28.90 9 +0.00(+0.00%)
Jan 08, 2019 28.90 28.90 28.90 23 +0.00(+0.00%)
Jan 07, 2019 28.90 28.90 28.90 28.90 361 +1.58(+5.78%)
Jan 04, 2019 27.32 27.32 27.32 9 +0.00(+0.00%)
Jan 03, 2019 27.30 27.32 27.30 27.32 410 -3.43(-11.16%)
Jan 02, 2019 30.75 30.75 30.75 30.75 389 +4.00(+14.96%)
Dec 31, 2018 28.65 31.00 26.75 26.75 3,700 -1.30(-4.63%)
Dec 28, 2018 33.81 33.81 28.05 28.05 900 -0.35(-1.23%)
Dec 27, 2018 28.78 28.78 28.29 28.40 1,320 +1.81(+6.83%)
Dec 26, 2018 28.25 28.25 26.59 26.59 372 -4.11(-13.40%)
Dec 24, 2018 26.78 34.00 26.78 30.70 1,800 +2.34(+8.25%)
Dec 21, 2018 28.09 29.03 27.01 28.36 5,400 +0.30(+1.07%)
Dec 20, 2018 28.50 28.65 28.01 28.06 1,857 -4.20(-13.02%)
Dec 19, 2018 32.26 32.26 32.26 32.26 270 +4.95(+18.13%)
Dec 18, 2018 28.02 29.08 27.31 27.31 5,010 -4.97(-15.40%)
Dec 17, 2018 32.28 32.28 32.28 273 +0.00(+0.00%)
Dec 14, 2018 31.60 32.28 30.30 32.28 2,100 -0.90(-2.71%)
Dec 13, 2018 33.25 33.25 33.18 33.18 716 -1.82(-5.20%)
Dec 12, 2018 37.49 37.49 35.00 35.00 3,605 -2.50(-6.67%)
Dec 11, 2018 32.50 37.50 32.50 37.50 1,652 +4.72(+14.40%)
Dec 10, 2018 32.78 32.78 32.78 376 +0.00(+0.00%)
Dec 07, 2018 35.71 39.00 32.47 32.78 3,300 -3.47(-9.57%)
Dec 06, 2018 37.99 37.99 36.25 36.25 1,339 -2.00(-5.23%)
Dec 04, 2018 37.30 42.98 37.30 38.25 35,800 +0.95(+2.55%)
Dec 03, 2018 39.30 39.30 36.00 37.30 5,354 -2.06(-5.23%)
Nov 30, 2018 40.01 41.17 38.68 39.36 77,300 +1.00(+2.61%)
Nov 29, 2018 41.49 41.90 38.36 38.36 6,361 -3.54(-8.45%)
Nov 28, 2018 37.36 41.90 37.36 41.90 6,860 +2.40(+6.08%)
Nov 27, 2018 42.00 42.50 38.49 39.50 20,493 -2.05(-4.93%)
Nov 26, 2018 42.20 42.80 38.57 41.55 15,288 -0.27(-0.65%)
Nov 23, 2018 41.10 42.70 40.98 41.82 6,900 +0.62(+1.50%)
Nov 21, 2018 41.20 41.20 41.20 0 -0.75(-1.79%)
Nov 20, 2018 42.38 42.38 38.92 41.95 7,547 -0.45(-1.06%)
Nov 19, 2018 37.59 42.50 34.53 42.40 8,862 +4.40(+11.58%)
Nov 16, 2018 39.10 39.99 26.15 38.00 13,700 +2.02(+5.61%)
Nov 15, 2018 24.81 35.99 24.81 35.98 8,966 +11.36(+46.14%)
Nov 14, 2018 20.81 25.49 20.81 24.62 15,788 +3.47(+16.41%)
Nov 13, 2018 19.85 22.81 19.85 21.15 4,430 +0.15(+0.71%)
Nov 12, 2018 18.00 21.41 18.00 21.00 5,742 +0.28(+1.35%)
Nov 09, 2018 22.43 22.43 20.01 20.72 4,300 -3.55(-14.63%)
Nov 08, 2018 24.27 24.27 24.27 790 -0.00(-0.01%)
Nov 07, 2018 26.06 27.71 24.00 24.27 12,214 -1.50(-5.81%)
Nov 06, 2018 30.51 30.51 25.50 25.77 4,121 -5.46(-17.48%)
Nov 05, 2018 31.23 31.23 31.23 31.23 622 -1.77(-5.36%)
Nov 02, 2018 32.94 33.00 30.66 33.00 1,800 +1.94(+6.25%)
Nov 01, 2018 31.00 31.95 30.30 31.06 2,343 +0.34(+1.12%)
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%)
Aug 01, 2018 14.23 15.49 14.23 15.29 7,917 +1.00(+7.00%)
Jul 31, 2018 16.73 16.73 14.28 14.29 5,949 -1.19(-7.69%)
Jul 30, 2018 16.30 16.30 14.70 15.48 12,693 -0.21(-1.34%)
Jul 27, 2018 13.07 17.00 13.07 15.69 39,100 +2.47(+18.68%)
Jul 26, 2018 13.78 14.05 13.20 13.22 15,453 -0.77(-5.50%)
Jul 25, 2018 13.57 13.99 13.51 13.99 2,271 +0.49(+3.62%)
Jul 24, 2018 12.71 14.96 12.71 13.50 15,922 +0.89(+7.07%)
Jul 23, 2018 12.65 12.92 12.60 12.61 3,768 +0.03(+0.24%)
Jul 20, 2018 13.81 13.81 12.34 12.58 26,791 -1.26(-9.10%)
Jul 19, 2018 17.36 17.55 13.46 13.84 38,299 -3.31(-19.30%)
Jul 18, 2018 17.28 17.95 17.01 17.15 26,508 -0.11(-0.64%)
Jul 17, 2018 17.35 17.75 17.11 17.26 29,556 +0.63(+3.79%)
Jul 16, 2018 17.70 17.70 16.63 16.63 30,918 -0.41(-2.41%)
Jul 13, 2018 17.66 18.01 17.04 17.04 81,521 +0.07(+0.41%)
Jul 12, 2018 17.55 19.64 16.51 16.97 86,663 -0.72(-4.07%)
Jul 11, 2018 19.05 20.81 17.38 17.69 147,547 -1.72(-8.86%)
Jul 10, 2018 22.09 22.20 19.41 19.41 86,641 -1.84(-8.64%)
Jul 09, 2018 22.62 22.62 22.50 21.25 70,344 -1.41(-6.24%)
Jul 06, 2018 21.69 23.20 19.32 22.66 92,388 +0.82(+3.75%)
Jul 05, 2018 20.87 22.44 20.47 21.84 54,640 +1.12(+5.41%)
Jul 03, 2018 20.72 20.72 20.72 0 +1.32(+6.80%)
Jul 02, 2018 23.81 23.81 19.17 19.40 67,662 -4.28(-18.07%)
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.