Agm Group Holdings Inc Cl A (NQ: AGMH )

15.95 USD +0.05 (+0.29%)
Streaming Delayed Price Updated: 3:26 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

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 21.42 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%)
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.