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 (%)
Sep 30, 2022 4.080 4.080 3.890 3.900 5,449 +0.01(+0.26%)
Sep 29, 2022 3.980 4.150 3.490 3.890 12,475 -0.01(-0.26%)
Sep 28, 2022 4.060 4.060 3.770 3.900 5,334 -0.11(-2.74%)
Sep 27, 2022 4.070 4.280 3.880 4.010 3,817 -0.06(-1.47%)
Sep 26, 2022 3.980 4.070 3.860 4.070 4,900 +0.08(+2.01%)
Sep 23, 2022 4.040 4.040 3.850 3.990 3,726 -0.06(-1.48%)
Sep 22, 2022 4.040 4.050 3.840 4.050 9,528 +0.07(+1.76%)
Sep 21, 2022 3.880 4.051 3.850 3.980 5,580 +0.18(+4.74%)
Sep 20, 2022 3.760 3.850 3.750 3.800 5,676 +0.06(+1.60%)
Sep 19, 2022 4.400 4.400 3.730 3.740 37,720 -0.34(-8.33%)
Sep 16, 2022 3.890 4.080 3.665 4.080 18,596 +0.29(+7.65%)
Sep 15, 2022 3.820 3.820 3.780 3.790 1,415 +0.09(+2.43%)
Sep 14, 2022 3.730 3.870 3.510 3.700 40,056 -0.22(-5.61%)
Sep 13, 2022 3.910 4.080 3.880 3.920 13,802 +0.04(+1.03%)
Sep 12, 2022 4.390 4.390 3.720 3.880 32,329 -0.15(-3.72%)
Sep 09, 2022 4.050 4.100 3.990 4.030 4,068 +0.03(+0.75%)
Sep 08, 2022 4.070 4.195 3.920 4.000 99,113 -0.10(-2.44%)
Sep 07, 2022 4.110 4.110 4.010 4.100 16,056 +0.00(+0.00%)
Sep 06, 2022 4.200 4.200 4.070 4.100 10,126 -0.10(-2.38%)
Sep 02, 2022 4.180 4.250 4.070 4.200 16,910 +0.08(+1.94%)
Sep 01, 2022 4.150 4.289 4.070 4.120 22,737 -0.06(-1.44%)
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%)
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.