Playags Inc (NY: AGS )

5.920 USD +0.040 (+0.68%)
Streaming Delayed Price Updated: 1:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 5.960 5.990 5.620 5.880 295,326 -0.10(-1.67%)
Jan 19, 2021 5.930 6.300 5.880 5.980 449,656 -0.30(-4.78%)
Jan 15, 2021 6.160 6.290 5.940 6.280 322,300 -0.02(-0.32%)
Jan 14, 2021 6.260 6.510 6.110 6.300 285,019 +0.10(+1.61%)
Jan 13, 2021 6.350 6.350 6.050 6.200 295,221 -0.12(-1.90%)
Jan 12, 2021 6.330 6.403 6.110 6.320 271,843 -0.01(-0.16%)
Jan 11, 2021 6.360 6.420 6.120 6.330 381,241 -0.19(-2.91%)
Jan 08, 2021 6.870 6.900 6.360 6.520 245,700 -0.30(-4.40%)
Jan 07, 2021 6.770 6.930 6.670 6.820 186,027 +0.07(+1.04%)
Jan 06, 2021 6.640 7.000 6.580 6.750 384,454 +0.18(+2.74%)
Jan 05, 2021 6.220 6.830 6.160 6.570 251,613 +0.28(+4.45%)
Jan 04, 2021 7.300 7.300 6.090 6.290 646,839 -0.91(-12.64%)
Dec 31, 2020 7.200 7.200 7.200 214,664 +0.06(+0.84%)
Dec 30, 2020 7.000 7.300 6.900 7.140 214,664 +0.16(+2.29%)
Dec 29, 2020 7.070 7.210 6.902 6.980 297,252 -0.06(-0.85%)
Dec 28, 2020 7.130 7.211 6.825 7.040 231,680 +0.04(+0.57%)
Dec 24, 2020 6.740 7.310 6.665 7.000 340,500 +0.23(+3.40%)
Dec 23, 2020 6.520 6.950 6.520 6.770 1,481,958 +0.27(+4.15%)
Dec 22, 2020 6.350 6.550 6.240 6.500 296,303 +0.15(+2.36%)
Dec 21, 2020 6.260 6.360 6.017 6.350 540,341 -0.03(-0.47%)
Dec 18, 2020 6.290 6.650 6.230 6.380 465,200 +0.02(+0.31%)
Dec 17, 2020 6.150 6.440 5.850 6.360 439,073 +0.22(+3.58%)
Dec 16, 2020 6.120 6.307 6.020 6.140 334,695 -0.01(-0.16%)
Dec 15, 2020 5.760 6.240 5.440 6.150 466,902 +0.47(+8.27%)
Dec 14, 2020 5.990 6.100 5.600 5.680 314,531 -0.21(-3.57%)
Dec 11, 2020 5.910 6.250 5.810 5.890 510,000 -0.08(-1.34%)
Dec 10, 2020 5.880 6.200 5.760 5.970 521,132 +0.13(+2.23%)
Dec 09, 2020 5.380 5.890 5.350 5.840 889,379 +0.51(+9.57%)
Dec 08, 2020 5.150 5.450 5.040 5.330 431,389 +0.15(+2.90%)
Dec 07, 2020 5.310 5.350 5.130 5.180 348,239 -0.14(-2.63%)
Dec 04, 2020 5.350 5.500 5.190 5.320 318,600 -0.03(-0.56%)
Dec 03, 2020 5.190 5.430 5.110 5.350 514,162 +0.30(+5.94%)
Dec 02, 2020 4.850 5.120 4.750 5.050 386,072 +0.15(+3.06%)
Dec 01, 2020 5.030 5.100 4.780 4.900 269,685 -0.02(-0.41%)
Nov 30, 2020 4.970 5.070 4.700 4.920 354,883 -0.08(-1.60%)
Nov 27, 2020 5.150 5.250 4.940 5.000 185,400 -0.06(-1.19%)
Nov 25, 2020 5.190 5.190 4.820 5.060 1,346,700 -0.14(-2.69%)
Nov 24, 2020 4.750 5.300 4.750 5.200 2,393,573 +0.54(+11.59%)
Nov 23, 2020 4.530 4.660 4.430 4.660 1,292,486 +0.22(+4.95%)
Nov 20, 2020 4.530 4.790 4.410 4.440 282,200 -0.11(-2.42%)
Nov 19, 2020 4.400 4.570 4.280 4.550 239,934 +0.14(+3.17%)
Nov 18, 2020 4.680 4.740 4.380 4.410 299,967 -0.19(-4.13%)
Nov 17, 2020 4.610 4.770 4.500 4.600 254,483 -0.10(-2.13%)
Nov 16, 2020 4.550 4.740 4.540 4.700 841,087 +0.34(+7.80%)
Nov 13, 2020 4.220 4.390 4.130 4.360 645,100 +0.19(+4.56%)
Nov 12, 2020 4.100 4.220 4.010 4.170 545,086 +0.04(+0.97%)
Nov 11, 2020 4.250 4.300 4.040 4.130 541,015 -0.15(-3.50%)
Nov 10, 2020 4.100 4.290 3.900 4.280 614,443 +0.10(+2.39%)
Nov 09, 2020 3.950 4.180 3.480 4.180 1,173,467 +0.76(+22.22%)
Nov 06, 2020 3.540 3.650 3.250 3.420 349,400 +0.10(+3.01%)
Nov 05, 2020 3.180 3.400 3.140 3.320 291,805 +0.21(+6.75%)
Nov 04, 2020 3.040 3.130 2.930 3.110 247,535 +0.02(+0.65%)
Nov 03, 2020 2.950 3.180 2.950 3.090 257,175 +0.19(+6.55%)
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.