Agm Group Holdings Inc Cl A (NQ: AGMH )

15.95 USD +0.05 (+0.32%)
Streaming Delayed Price Updated: 3:06 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.43 15.43 14.81 14.81 7,900 -0.02(-0.13%)
Feb 25, 2021 16.00 16.00 14.83 14.83 2,981 -1.10(-6.91%)
Feb 24, 2021 15.15 15.98 15.02 15.93 13,760 +0.65(+4.25%)
Feb 23, 2021 15.38 15.79 15.07 15.28 7,728 -0.49(-3.09%)
Feb 22, 2021 15.90 16.13 15.70 15.77 4,892 -0.68(-4.15%)
Feb 19, 2021 15.34 16.57 15.34 16.45 12,900 +0.91(+5.86%)
Feb 18, 2021 15.36 15.54 15.22 15.54 4,341 -0.05(-0.32%)
Feb 17, 2021 15.45 15.70 15.40 15.59 5,803 -0.36(-2.26%)
Feb 16, 2021 15.05 16.24 15.01 15.95 14,238 +0.95(+6.33%)
Feb 12, 2021 15.10 15.10 14.94 15.00 4,100 +0.00(+0.00%)
Feb 11, 2021 15.11 15.13 14.83 15.00 4,065 -0.05(-0.37%)
Feb 10, 2021 15.02 15.22 15.02 15.05 5,363 -0.04(-0.30%)
Feb 09, 2021 15.20 15.20 14.69 15.10 4,418 +0.01(+0.07%)
Feb 08, 2021 15.13 15.30 15.09 15.09 6,771 -0.02(-0.13%)
Feb 05, 2021 15.38 15.38 15.11 15.11 6,100 -0.45(-2.89%)
Feb 04, 2021 15.43 15.56 15.33 15.56 5,830 +0.02(+0.13%)
Feb 03, 2021 15.30 15.55 14.94 15.54 6,395 +0.22(+1.44%)
Feb 02, 2021 15.39 15.50 15.10 15.32 5,647 +0.07(+0.46%)
Feb 01, 2021 15.35 15.55 14.51 15.25 4,192 +0.04(+0.26%)
Jan 29, 2021 15.35 15.45 15.19 15.21 5,100 -0.08(-0.52%)
Jan 28, 2021 15.43 15.43 15.29 15.29 5,084 -0.12(-0.78%)
Jan 27, 2021 15.61 15.61 15.41 15.41 5,140 -0.15(-0.96%)
Jan 26, 2021 15.64 15.75 15.56 15.56 4,451 -0.50(-3.11%)
Jan 25, 2021 15.95 16.06 14.37 16.06 6,020 +0.20(+1.26%)
Jan 22, 2021 15.12 15.86 15.12 15.86 5,900 +0.73(+4.82%)
Jan 21, 2021 15.14 15.25 14.87 15.13 4,536 +0.13(+0.87%)
Jan 20, 2021 15.25 15.38 14.59 15.00 6,197 -0.28(-1.83%)
Jan 19, 2021 15.02 15.28 14.88 15.28 6,196 +0.26(+1.73%)
Jan 15, 2021 15.09 15.10 14.70 15.02 7,100 -0.13(-0.86%)
Jan 14, 2021 15.23 15.23 14.74 15.15 7,683 -0.05(-0.33%)
Jan 13, 2021 15.56 15.56 15.20 15.20 8,708 -0.29(-1.87%)
Jan 12, 2021 15.51 16.05 15.49 15.49 4,409 +0.01(+0.06%)
Jan 11, 2021 15.27 15.48 14.89 15.48 6,876 +0.03(+0.16%)
Jan 08, 2021 15.28 15.46 14.41 15.46 4,700 +0.02(+0.10%)
Jan 07, 2021 15.18 15.44 15.13 15.44 3,543 +0.16(+1.05%)
Jan 06, 2021 15.33 15.38 15.27 15.28 6,096 -0.03(-0.20%)
Jan 05, 2021 16.34 16.34 14.79 15.31 4,729 -0.46(-2.92%)
Jan 04, 2021 15.15 15.77 15.09 15.77 4,436 +0.49(+3.21%)
Dec 31, 2020 15.28 15.28 15.28 6,799 +0.01(+0.07%)
Dec 30, 2020 15.26 15.27 15.09 15.27 6,799 +0.04(+0.26%)
Dec 29, 2020 15.73 15.73 15.23 15.23 7,039 -0.47(-2.99%)
Dec 28, 2020 16.16 16.16 15.70 15.70 4,134 -0.46(-2.85%)
Dec 24, 2020 15.08 16.16 15.08 16.16 5,800 +1.30(+8.75%)
Dec 23, 2020 15.08 15.19 14.86 14.86 4,857 -0.21(-1.39%)
Dec 22, 2020 14.95 15.07 14.95 15.07 3,679 -0.01(-0.07%)
Dec 21, 2020 15.20 15.26 14.93 15.08 6,803 -0.26(-1.69%)
Dec 18, 2020 15.12 15.34 14.92 15.34 5,600 +0.11(+0.72%)
Dec 17, 2020 14.95 15.23 14.95 15.23 3,228 +0.23(+1.53%)
Dec 16, 2020 14.97 15.19 14.83 15.00 8,068 -0.06(-0.40%)
Dec 15, 2020 14.98 15.07 14.87 15.06 7,153 +0.07(+0.47%)
Dec 14, 2020 15.06 15.12 14.70 14.99 7,233 -0.13(-0.86%)
Dec 11, 2020 15.07 15.12 15.02 15.12 6,200 -0.15(-0.98%)
Dec 10, 2020 15.04 15.55 14.90 15.27 7,011 +0.08(+0.53%)
Dec 09, 2020 14.99 15.21 14.94 15.19 6,521 -0.12(-0.78%)
Dec 08, 2020 14.85 15.31 14.78 15.31 6,808 +0.44(+2.96%)
Dec 07, 2020 14.99 15.08 14.39 14.87 5,498 -0.25(-1.65%)
Dec 04, 2020 14.82 15.12 14.38 15.12 7,700 +0.23(+1.54%)
Dec 03, 2020 14.77 14.89 14.76 14.89 6,716 -0.04(-0.27%)
Dec 02, 2020 14.77 14.93 14.59 14.93 7,096 +0.17(+1.15%)
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.