Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agilethought Inc (NQ: AGIL )

0.1970 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.200 4.250 4.180 4.180 21,382 -0.10(-2.34%)
Aug 30, 2022 4.220 4.310 4.220 4.280 19,633 +0.00(+0.00%)
Aug 29, 2022 4.330 4.500 4.270 4.280 36,787 -0.20(-4.46%)
Aug 26, 2022 4.500 4.530 4.410 4.480 19,595 -0.01(-0.22%)
Aug 25, 2022 4.600 4.660 4.370 4.490 18,061 -0.12(-2.60%)
Aug 24, 2022 4.415 4.610 4.415 4.610 1,702 -0.02(-0.43%)
Aug 23, 2022 4.460 4.663 4.410 4.630 4,145 +0.23(+5.23%)
Aug 22, 2022 4.520 4.600 4.400 4.400 1,615 -0.29(-6.18%)
Aug 19, 2022 4.690 4.730 4.520 4.690 3,873 +0.08(+1.74%)
Aug 18, 2022 4.750 4.750 4.590 4.610 4,792 -0.11(-2.33%)
Aug 17, 2022 4.670 4.740 4.670 4.720 825 +0.11(+2.39%)
Aug 16, 2022 4.600 4.690 4.445 4.610 67,799 +0.23(+5.25%)
Aug 15, 2022 4.730 4.760 4.380 4.380 39,040 -0.38(-7.98%)
Aug 12, 2022 4.724 4.760 4.724 4.760 2,802 +0.10(+2.15%)
Aug 11, 2022 4.610 4.756 4.600 4.660 5,355 -0.07(-1.48%)
Aug 10, 2022 4.719 4.730 4.719 4.730 1,695 +0.09(+1.94%)
Aug 09, 2022 4.760 4.760 4.640 4.640 5,396 -0.11(-2.32%)
Aug 08, 2022 4.650 4.760 4.650 4.750 9,135 +0.00(+0.00%)
Aug 05, 2022 4.600 4.760 4.600 4.750 17,771 -0.01(-0.21%)
Aug 04, 2022 4.750 4.760 4.740 4.760 21,945 +0.06(+1.28%)
Aug 03, 2022 4.730 4.760 4.700 4.700 19,044 +0.02(+0.43%)
Aug 02, 2022 4.690 4.738 4.490 4.680 21,328 +0.01(+0.21%)
Aug 01, 2022 4.700 4.740 4.580 4.670 5,453 +0.22(+4.94%)
Jul 29, 2022 4.350 4.638 4.350 4.450 14,370 +0.15(+3.49%)
Jul 28, 2022 4.450 4.450 4.300 4.300 3,292 -0.17(-3.80%)
Jul 27, 2022 4.710 4.710 4.470 4.470 5,865 -0.18(-3.87%)
Jul 26, 2022 4.600 4.760 4.600 4.650 8,783 +0.10(+2.20%)
Jul 25, 2022 4.630 4.650 4.550 4.550 2,030 -0.19(-4.01%)
Jul 22, 2022 4.810 4.810 4.661 4.740 1,177 -0.01(-0.21%)
Jul 21, 2022 4.770 4.774 4.710 4.750 1,535 +0.06(+1.28%)
Jul 20, 2022 4.580 4.840 4.460 4.690 10,346 +0.17(+3.76%)
Jul 19, 2022 4.970 5.190 4.520 4.520 25,742 +0.01(+0.22%)
Jul 18, 2022 5.000 5.000 4.465 4.510 25,312 -0.24(-5.05%)
Jul 15, 2022 4.880 5.200 4.700 4.750 9,477 -0.08(-1.66%)
Jul 14, 2022 4.900 5.154 4.720 4.830 20,682 -0.16(-3.21%)
Jul 13, 2022 5.250 5.250 4.950 4.990 181,899 -0.25(-4.77%)
Jul 12, 2022 5.220 5.240 5.160 5.240 2,676 +0.00(+0.00%)
Jul 11, 2022 5.350 5.350 5.210 5.240 5,042 -0.10(-1.87%)
Jul 08, 2022 5.200 5.340 5.195 5.340 14,776 +0.08(+1.52%)
Jul 07, 2022 4.930 5.350 4.920 5.260 32,353 +0.09(+1.74%)
Jul 06, 2022 5.200 5.310 5.130 5.170 11,738 +0.00(+0.00%)
Jul 05, 2022 5.230 5.440 5.070 5.170 18,860 -0.07(-1.34%)
Jul 01, 2022 5.240 5.320 4.900 5.240 35,934 +0.07(+1.35%)
Jun 30, 2022 5.100 5.280 4.990 5.170 5,012 -0.03(-0.58%)
Jun 29, 2022 5.260 5.300 5.100 5.200 26,921 -0.15(-2.80%)
Jun 28, 2022 5.410 5.639 5.200 5.350 13,433 -0.03(-0.56%)
Jun 27, 2022 5.500 5.650 5.330 5.380 27,239 -0.12(-2.18%)
Jun 24, 2022 5.300 5.500 5.110 5.500 149,644 +0.21(+3.97%)
Jun 23, 2022 5.120 5.300 5.080 5.290 123,623 +0.18(+3.52%)
Jun 22, 2022 5.150 5.240 4.750 5.110 4,570 +0.11(+2.20%)
Jun 21, 2022 5.200 5.200 4.920 5.000 43,529 -0.25(-4.76%)
Jun 17, 2022 4.940 5.250 4.910 5.250 175,424 +0.36(+7.36%)
Jun 16, 2022 5.000 5.050 4.630 4.890 51,244 -0.02(-0.41%)
Jun 15, 2022 4.740 5.040 4.740 4.910 64,681 -0.08(-1.60%)
Jun 14, 2022 4.730 4.990 4.540 4.990 19,370 +0.24(+5.05%)
Jun 13, 2022 5.060 5.100 4.710 4.750 110,423 -0.13(-2.66%)
Jun 10, 2022 4.840 5.000 4.840 4.880 33,477 -0.12(-2.40%)
Jun 09, 2022 4.980 5.030 4.800 5.000 127,643 +0.05(+1.01%)
Jun 08, 2022 4.950 5.000 4.860 4.950 98,799 +0.09(+1.85%)
Jun 07, 2022 4.400 4.990 4.400 4.860 283,005 +0.14(+2.97%)
Jun 06, 2022 4.730 4.750 4.460 4.720 345,345 -0.01(-0.21%)
Jun 03, 2022 4.140 4.770 4.140 4.730 209,623 +0.14(+3.05%)
Jun 02, 2022 4.381 4.590 4.381 4.590 396,739 +0.24(+5.52%)
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.