Playags Inc (NY: AGS )

5.000 USD -0.060 (-1.19%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 2.760 2.920 2.680 2.900 157,556 +0.20(+7.41%)
Oct 30, 2020 2.800 2.860 2.500 2.700 1,262,800 -0.11(-3.91%)
Oct 29, 2020 3.010 3.010 2.760 2.810 388,490 -0.23(-7.57%)
Oct 28, 2020 3.040 3.110 2.950 3.040 276,584 -0.08(-2.56%)
Oct 27, 2020 3.150 3.150 3.040 3.120 468,968 -0.04(-1.27%)
Oct 26, 2020 3.240 3.240 3.110 3.160 312,613 -0.13(-3.95%)
Oct 23, 2020 3.400 3.453 3.220 3.290 246,000 -0.08(-2.37%)
Oct 22, 2020 3.140 3.390 3.140 3.370 296,720 +0.25(+8.01%)
Oct 21, 2020 3.230 3.264 3.060 3.120 239,227 -0.05(-1.58%)
Oct 20, 2020 3.290 3.310 3.150 3.170 366,689 -0.12(-3.65%)
Oct 19, 2020 3.330 3.390 3.180 3.290 231,963 -0.02(-0.60%)
Oct 16, 2020 3.300 3.394 3.200 3.310 299,100 +0.01(+0.30%)
Oct 15, 2020 3.400 3.410 3.236 3.300 447,839 -0.06(-1.79%)
Oct 14, 2020 3.450 3.530 3.336 3.360 299,909 -0.09(-2.61%)
Oct 13, 2020 3.480 3.480 3.390 3.450 207,972 +0.01(+0.29%)
Oct 12, 2020 3.410 3.490 3.310 3.440 199,622 +0.01(+0.29%)
Oct 09, 2020 3.560 3.561 3.420 3.430 208,700 -0.06(-1.72%)
Oct 08, 2020 3.580 3.600 3.450 3.490 4,211,123 -0.04(-1.13%)
Oct 07, 2020 3.590 3.640 3.460 3.530 387,862 +0.03(+0.86%)
Oct 06, 2020 3.680 3.799 3.490 3.500 445,166 -0.07(-1.96%)
Oct 05, 2020 3.670 3.781 3.550 3.570 288,003 -0.05(-1.38%)
Oct 02, 2020 3.470 3.725 3.380 3.620 252,000 +0.00(+0.00%)
Oct 01, 2020 3.610 3.700 3.507 3.620 216,833 +0.08(+2.26%)
Sep 30, 2020 3.660 3.750 3.460 3.540 594,786 -0.09(-2.48%)
Sep 29, 2020 3.920 3.959 3.570 3.630 603,755 -0.32(-8.10%)
Sep 28, 2020 3.610 4.110 3.610 3.950 961,737 +0.45(+12.86%)
Sep 25, 2020 3.550 3.670 3.420 3.500 392,900 -0.05(-1.41%)
Sep 24, 2020 3.550 3.790 3.230 3.550 790,756 +0.03(+0.85%)
Sep 23, 2020 3.870 3.920 3.520 3.520 432,435 -0.30(-7.85%)
Sep 22, 2020 3.820 3.875 3.650 3.820 248,661 +0.06(+1.60%)
Sep 21, 2020 4.000 4.040 3.620 3.760 438,135 -0.30(-7.39%)
Sep 18, 2020 4.280 4.370 4.030 4.060 515,100 -0.16(-3.79%)
Sep 17, 2020 4.240 4.490 4.150 4.220 177,038 -0.14(-3.21%)
Sep 16, 2020 4.340 4.475 4.180 4.360 200,386 +0.03(+0.69%)
Sep 15, 2020 4.000 4.340 3.910 4.330 484,849 +0.39(+9.90%)
Sep 14, 2020 3.800 3.990 3.750 3.940 221,706 +0.18(+4.79%)
Sep 11, 2020 3.860 3.870 3.610 3.760 286,900 -0.12(-3.09%)
Sep 10, 2020 3.700 4.080 3.700 3.880 435,516 +0.11(+2.92%)
Sep 09, 2020 3.740 3.790 3.640 3.770 270,282 +0.07(+1.89%)
Sep 08, 2020 3.720 3.920 3.540 3.700 282,077 +0.08(+2.21%)
Sep 04, 2020 3.940 3.945 3.520 3.620 285,900 -0.24(-6.22%)
Sep 03, 2020 4.040 4.190 3.820 3.860 273,195 -0.11(-2.77%)
Sep 02, 2020 4.030 4.157 3.900 3.970 180,961 -0.05(-1.24%)
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.