Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.00 | 137,590 |
| Jun 24 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 171,219 |
| Jun 21 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.37 | 5.24 | 663,784 |
| Jun 20 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 613,665 |
| Jun 19 2024 | 5.25 | 0.15 | 2.94% | 5.25 | 5.25 | 5.25 | 415,922 |
| Jun 18 2024 | 5.10 | -0.15 | -2.86% | 5.25 | 5.25 | 5.10 | 1,146,609 |
| Jun 17 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.00 | 781,603 |
| Jun 14 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.00 | 333,244 |
| Jun 13 2024 | 5.25 | -0.13 | -2.42% | 5.35 | 5.44 | 5.15 | 1,306,173 |
| Jun 12 2024 | 5.38 | -0.62 | -10.33% | 5.85 | 5.90 | 5.38 | 1,851,676 |
| Jun 11 2024 | 6.00 | 0.00 | 0.00% | 5.95 | 6.05 | 5.85 | 2,037,377 |
| Jun 10 2024 | 6.00 | 0.75 | 14.29% | 5.45 | 6.00 | 5.23 | 5,570,380 |
| Jun 07 2024 | 5.25 | 0.00 | 0.00% | 5.20 | 5.25 | 5.20 | 86,597 |
| Jun 06 2024 | 5.25 | 0.05 | 0.96% | 5.15 | 5.30 | 5.00 | 1,566,500 |
| Jun 05 2024 | 5.20 | 0.20 | 4.00% | 5.00 | 5.25 | 5.00 | 2,751,957 |
| Jun 04 2024 | 5.00 | 0.63 | 14.29% | 4.375 | 5.00 | 4.375 | 1,565,970 |
| Jun 03 2024 | 4.375 | 0.33 | 8.02% | 4.05 | 4.375 | 4.05 | 940,184 |
| May 31 2024 | 4.05 | 0.15 | 3.85% | 3.90 | 4.05 | 3.90 | 287,728 |
| May 30 2024 | 3.90 | -0.10 | -2.50% | 3.85 | 3.90 | 3.75 | 398,538 |
| May 29 2024 | 4.00 | 0.10 | 2.56% | 3.85 | 4.00 | 3.85 | 570,021 |
| May 28 2024 | 3.90 | 0.25 | 6.85% | 3.65 | 3.90 | 3.65 | 570,016 |
| May 24 2024 | 3.65 | 0.25 | 7.35% | 3.65 | 3.65 | 3.465 | 701,616 |
| May 23 2024 | 3.40 | 0.10 | 3.03% | 3.40 | 3.65 | 3.26 | 1,658,438 |
| May 22 2024 | 3.30 | -0.10 | -2.94% | 3.40 | 3.40 | 3.30 | 18,901 |
| May 21 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.45 | 3.40 | 421,326 |
| May 20 2024 | 3.40 | 0.15 | 4.62% | 3.25 | 3.40 | 3.25 | 1,483,036 |
| May 17 2024 | 3.25 | -0.10 | -2.99% | 3.35 | 3.35 | 3.25 | 591,351 |
| May 16 2024 | 3.35 | 0.15 | 4.69% | 3.20 | 3.35 | 3.20 | 1,673,888 |
| May 15 2024 | 3.20 | 0.05 | 1.59% | 3.15 | 3.25 | 3.10 | 1,291,179 |
| May 14 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.10 | 661,794 |
| May 13 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.10 | 1,359,810 |
| May 10 2024 | 3.15 | 0.02 | 0.80% | 3.125 | 3.20 | 3.125 | 881,633 |
| May 09 2024 | 3.125 | -0.18 | -5.30% | 3.075 | 3.125 | 3.075 | 576,496 |
| May 08 2024 | 3.30 | 0.18 | 5.77% | 3.075 | 3.30 | 3.075 | 324,167 |
| May 07 2024 | 3.12 | 0.25 | 8.52% | 2.875 | 3.12 | 2.875 | 2,801,938 |
| May 03 2024 | 2.875 | 0.00 | 0.00% | 2.875 | 2.975 | 2.875 | 320,409 |
| May 02 2024 | 2.875 | 0.00 | 0.00% | 2.875 | 2.875 | 2.875 | 973,172 |
| May 01 2024 | 2.875 | -0.03 | -0.86% | 2.95 | 3.10 | 2.875 | 759,943 |
| Apr 30 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.95 | 2.90 | 782,547 |
| Apr 29 2024 | 2.90 | 0.05 | 1.75% | 2.85 | 2.90 | 2.80 | 1,571,922 |
| Apr 26 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 515,871 |
| Apr 25 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 850,862 |
| Apr 24 2024 | 2.85 | 0.05 | 1.79% | 2.80 | 2.875 | 2.80 | 919,062 |
| Apr 23 2024 | 2.80 | -0.05 | -1.75% | 2.85 | 2.85 | 2.74 | 948,754 |
| Apr 22 2024 | 2.85 | 0.20 | 7.55% | 2.85 | 2.85 | 2.85 | 668,040 |
| Apr 19 2024 | 2.65 | -0.20 | -7.02% | 2.85 | 2.85 | 2.65 | 1,429,952 |
| Apr 18 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 610,104 |
| Apr 17 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 71,528 |
| Apr 16 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 409,128 |
| Apr 15 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 278,475 |
| Apr 12 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.825 | 142,018 |
| Apr 11 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 41,582 |
| Apr 10 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 3.00 | 2.85 | 2,430,163 |
| Apr 09 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.95 | 2.85 | 869,392 |
| Apr 08 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 225,044 |
| Apr 05 2024 | 2.85 | -0.05 | -1.72% | 2.90 | 2.90 | 2.85 | 77,128 |
| Apr 04 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 19,654 |
| Apr 03 2024 | 2.90 | -0.10 | -3.33% | 3.00 | 3.02 | 2.90 | 297,250 |
| Apr 02 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 472,753 |
| Mar 28 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 120,404 |
