Skip to main content

Agm Group Holdings Inc Cl A (NQ: AGMH )

1.640 +0.030 (+1.86%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.670 1.670 1.540 1.540 7,857 -0.13(-7.78%)
Oct 28, 2022 1.670 1.710 1.650 1.670 12,802 +0.01(+0.76%)
Oct 27, 2022 1.670 1.670 1.610 1.657 2,470 +0.01(+0.45%)
Oct 26, 2022 1.620 1.650 1.620 1.650 2,820 +0.01(+0.61%)
Oct 25, 2022 1.630 1.670 1.630 1.640 1,714 +0.02(+1.23%)
Oct 24, 2022 1.680 1.680 1.610 1.620 2,768 -0.07(-4.14%)
Oct 21, 2022 1.690 1.690 1.616 1.690 22,665 +0.01(+0.90%)
Oct 20, 2022 1.680 1.680 1.675 1.675 4,816 +0.02(+0.90%)
Oct 19, 2022 1.690 1.690 1.660 1.660 369 +0.02(+1.22%)
Oct 18, 2022 1.700 1.700 1.622 1.640 3,392 -0.06(-3.53%)
Oct 17, 2022 1.619 1.700 1.619 1.700 2,558 -0.02(-1.16%)
Oct 14, 2022 1.700 1.720 1.658 1.720 4,727 +0.03(+1.61%)
Oct 13, 2022 1.710 1.710 1.660 1.693 2,199 -0.01(-0.42%)
Oct 12, 2022 1.719 1.719 1.700 1.700 999 -0.01(-0.58%)
Oct 11, 2022 1.700 1.730 1.700 1.710 2,624 +0.01(+0.59%)
Oct 10, 2022 1.699 1.700 1.699 1.700 1,253 -0.09(-5.03%)
Oct 07, 2022 1.650 1.800 1.640 1.790 33,306 +0.15(+9.15%)
Oct 06, 2022 1.620 1.650 1.620 1.640 3,528 +0.08(+5.09%)
Oct 05, 2022 1.614 1.620 1.560 1.560 3,613 -0.06(-3.67%)
Oct 04, 2022 1.680 1.690 1.620 1.620 2,339 -0.05(-3.28%)
Oct 03, 2022 1.660 1.690 1.650 1.675 4,980 +0.06(+4.04%)
Sep 30, 2022 1.620 1.677 1.590 1.610 34,117 -0.01(-0.62%)
Sep 29, 2022 1.620 1.620 1.600 1.620 2,451 +0.02(+1.25%)
Sep 28, 2022 1.610 1.610 1.600 1.600 2,547 -0.00(-0.05%)
Sep 27, 2022 1.630 1.635 1.601 1.601 2,388 -0.01(-0.88%)
Sep 26, 2022 1.540 1.660 1.540 1.615 10,947 +0.02(+1.57%)
Sep 23, 2022 1.704 1.704 1.590 1.590 1,452 -0.13(-7.56%)
Sep 22, 2022 1.760 1.760 1.720 1.720 2,057 -0.01(-0.58%)
Sep 21, 2022 1.821 1.821 1.730 1.730 9,316 -0.12(-6.49%)
Sep 20, 2022 1.880 1.900 1.813 1.850 9,166 -0.13(-6.57%)
Sep 19, 2022 1.810 1.993 1.810 1.980 3,715 -0.23(-10.20%)
Sep 16, 2022 2.210 2.210 2.160 2.205 11,139 +0.02(+0.68%)
Sep 15, 2022 2.260 2.269 2.190 2.190 29,000 -0.09(-3.80%)
Sep 14, 2022 2.320 2.315 2.220 2.276 10,399 +0.02(+0.92%)
Sep 13, 2022 2.345 2.345 2.250 2.256 11,289 -0.02(-0.85%)
Sep 12, 2022 2.300 2.310 2.270 2.275 21,742 -0.02(-1.09%)
Sep 09, 2022 2.355 2.355 2.286 2.300 11,880 +0.00(+0.22%)
Sep 08, 2022 2.330 2.330 2.290 2.295 18,719 -0.02(-0.65%)
Sep 07, 2022 2.330 2.339 2.300 2.310 17,947 -0.02(-0.86%)
Sep 06, 2022 2.340 2.345 2.330 2.330 2,808 -0.00(-0.02%)
Sep 02, 2022 2.355 2.355 2.330 2.330 7,903 -0.01(-0.41%)
Sep 01, 2022 2.320 2.375 2.320 2.340 10,980 +0.00(+0.00%)
Aug 31, 2022 2.350 2.350 2.320 2.340 4,589 -0.01(-0.29%)
Aug 30, 2022 2.350 2.350 2.320 2.347 16,590 -0.04(-1.61%)
Aug 29, 2022 2.320 2.404 2.320 2.385 26,338 +0.06(+2.80%)
Aug 26, 2022 2.410 2.410 2.320 2.320 31,499 -0.06(-2.32%)
Aug 25, 2022 2.270 2.393 2.270 2.375 23,754 +0.11(+4.82%)
Aug 24, 2022 2.280 2.342 2.260 2.266 35,981 +0.01(+0.25%)
Aug 23, 2022 2.130 2.390 2.130 2.260 183,565 +0.11(+5.12%)
Aug 22, 2022 2.000 2.220 1.990 2.150 141,056 +0.13(+6.70%)
Aug 19, 2022 1.820 2.064 1.740 2.015 107,150 +0.15(+7.75%)
Aug 18, 2022 1.900 1.919 1.770 1.870 8,322 +0.06(+3.03%)
Aug 17, 2022 1.850 1.910 1.800 1.815 11,613 -0.02(-0.82%)
Aug 16, 2022 1.800 1.850 1.770 1.830 6,865 -0.03(-1.61%)
Aug 15, 2022 1.800 1.935 1.770 1.860 29,467 -0.03(-1.59%)
Aug 12, 2022 1.850 1.960 1.850 1.890 18,844 +0.04(+2.23%)
Aug 11, 2022 1.930 1.968 1.740 1.849 74,657 -0.05(-2.70%)
Aug 10, 2022 1.980 1.990 1.860 1.900 11,546 -0.07(-3.55%)
Aug 09, 2022 2.200 2.200 1.952 1.970 19,901 -0.24(-10.86%)
Aug 08, 2022 1.980 2.210 1.920 2.210 103,309 +0.29(+15.10%)
Aug 05, 2022 1.800 1.960 1.770 1.920 31,170 +0.12(+6.80%)
Aug 04, 2022 1.907 1.940 1.690 1.798 63,262 -0.16(-8.28%)
Aug 03, 2022 1.890 2.050 1.850 1.960 42,101 +0.08(+4.26%)
Aug 02, 2022 1.833 1.900 1.833 1.880 6,787 +0.07(+3.87%)
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.