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 (%)
Feb 28, 2022 5.280 5.320 5.010 5.200 24,208 +0.05(+0.97%)
Feb 25, 2022 4.820 5.290 4.900 5.150 27,464 +0.23(+4.67%)
Feb 24, 2022 4.546 4.970 4.290 4.920 46,298 +0.38(+8.37%)
Feb 23, 2022 4.600 4.740 4.460 4.540 10,442 +0.14(+3.18%)
Feb 22, 2022 4.400 4.710 4.400 4.400 13,867 -0.19(-4.14%)
Feb 18, 2022 4.590 0 -0.01(-0.22%)
Feb 17, 2022 4.780 4.799 4.550 4.600 6,435 +0.04(+0.88%)
Feb 16, 2022 4.660 4.870 4.550 4.560 11,335 -0.28(-5.79%)
Feb 15, 2022 4.880 4.900 4.600 4.840 37,553 +0.34(+7.56%)
Feb 14, 2022 5.100 5.450 4.500 4.500 45,204 -0.65(-12.62%)
Feb 11, 2022 5.510 5.570 4.720 5.150 30,348 -0.28(-5.16%)
Feb 10, 2022 5.510 5.840 5.180 5.430 37,532 -0.05(-0.91%)
Feb 09, 2022 5.450 5.710 5.270 5.480 38,947 +0.11(+2.05%)
Feb 08, 2022 5.020 5.550 4.940 5.370 29,813 +0.29(+5.71%)
Feb 07, 2022 4.860 5.120 4.650 5.080 12,315 +0.38(+8.09%)
Feb 04, 2022 4.620 5.050 4.450 4.700 16,696 -0.07(-1.47%)
Feb 03, 2022 4.920 4.565 4.770 21,715 -0.36(-7.02%)
Feb 02, 2022 5.340 5.400 4.930 5.130 87,079 -0.21(-3.93%)
Feb 01, 2022 4.480 5.500 4.449 5.340 178,308 +0.89(+20.00%)
Jan 31, 2022 4.180 4.490 4.450 27,713 +0.30(+7.23%)
Jan 28, 2022 4.270 4.400 4.010 4.150 18,626 -0.14(-3.26%)
Jan 27, 2022 4.200 4.370 3.960 4.290 36,563 +0.00(+0.00%)
Jan 26, 2022 4.410 4.535 3.990 4.290 67,438 +0.02(+0.47%)
Jan 25, 2022 5.040 5.050 4.080 4.270 50,766 -0.81(-15.94%)
Jan 24, 2022 4.770 5.490 4.390 5.080 35,757 +0.12(+2.42%)
Jan 21, 2022 5.450 5.470 4.850 4.960 27,950 -0.46(-8.49%)
Jan 20, 2022 5.510 5.600 5.210 5.420 38,372 -0.17(-3.04%)
Jan 19, 2022 5.400 5.770 5.290 5.590 75,554 +0.17(+3.14%)
Jan 18, 2022 4.620 5.600 4.440 5.420 130,840 +0.73(+15.57%)
Jan 14, 2022 4.690 0 +0.34(+7.82%)
Jan 13, 2022 4.800 4.856 4.300 4.350 107,307 -0.48(-9.94%)
Jan 12, 2022 5.310 5.350 4.830 4.830 65,032 -0.52(-9.72%)
Jan 11, 2022 5.530 5.860 5.130 5.350 122,986 -0.17(-3.08%)
Jan 10, 2022 5.740 5.790 5.340 5.520 75,143 -0.24(-4.17%)
Jan 07, 2022 5.600 5.930 5.600 5.760 102,821 +0.08(+1.41%)
Jan 06, 2022 5.590 5.680 5.330 5.680 91,537 +0.11(+1.97%)
Jan 05, 2022 5.400 5.610 5.300 5.570 125,638 +0.14(+2.58%)
Jan 04, 2022 5.270 5.670 5.100 5.430 122,884 +0.13(+2.45%)
Jan 03, 2022 4.800 5.310 4.600 5.300 126,179 +0.58(+12.29%)
Dec 31, 2021 4.980 5.070 4.660 4.720 195,253 -0.25(-5.03%)
Dec 30, 2021 5.290 5.390 4.910 4.970 170,585 -0.21(-4.05%)
Dec 29, 2021 5.250 5.330 4.800 5.180 184,429 -0.15(-2.81%)
Dec 28, 2021 5.630 5.900 5.200 5.330 285,216 -0.25(-4.57%)
Dec 27, 2021 6.130 6.140 5.500 5.585 180,398 -0.26(-4.53%)
Dec 23, 2021 6.500 6.620 5.800 5.850 290,316 -0.56(-8.74%)
Dec 22, 2021 6.900 6.954 6.410 6.410 728,300 -2.80(-30.40%)
Dec 21, 2021 8.260 9.770 8.260 9.210 87,477 +1.06(+13.01%)
Dec 20, 2021 8.150 9.200 8.150 8.150 47,540 -1.44(-15.02%)
Dec 17, 2021 8.380 9.770 8.020 9.590 831,508 +1.10(+12.96%)
Dec 16, 2021 8.440 9.760 8.140 8.490 99,565 +0.19(+2.29%)
Dec 15, 2021 8.315 8.860 8.088 8.300 39,441 +0.25(+3.11%)
Dec 14, 2021 8.560 9.010 7.800 8.050 74,768 -0.65(-7.47%)
Dec 13, 2021 9.700 9.890 8.390 8.700 75,387 -0.99(-10.22%)
Dec 10, 2021 9.505 9.870 9.427 9.690 60,434 +0.23(+2.43%)
Dec 09, 2021 9.580 9.820 9.180 9.460 71,862 -0.33(-3.37%)
Dec 08, 2021 9.850 9.900 9.500 9.790 117,588 -0.18(-1.81%)
Dec 07, 2021 8.780 10.15 8.740 9.970 68,842 +1.28(+14.73%)
Dec 06, 2021 9.500 10.00 8.200 8.690 131,853 -0.70(-7.45%)
Dec 03, 2021 9.080 10.02 9.000 9.390 40,088 +0.36(+3.99%)
Dec 02, 2021 9.670 10.34 8.700 9.030 37,553 -0.75(-7.67%)
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.