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 29, 2023 0.1450 0.1650 0.1300 0.1465 2,045,154 +0.01(+6.16%)
Sep 28, 2023 0.1421 0.1444 0.1261 0.1380 987,596 -0.01(-5.48%)
Sep 27, 2023 0.1436 0.1480 0.1350 0.1460 798,468 -0.01(-4.20%)
Sep 26, 2023 0.1448 0.1569 0.1310 0.1524 2,709,076 +0.01(+3.53%)
Sep 25, 2023 0.1577 0.1472 0.1407 0.1472 1,149,735 -0.01(-6.84%)
Sep 22, 2023 0.1820 0.1948 0.1500 0.1580 3,923,868 -0.02(-11.83%)
Sep 21, 2023 0.1530 0.1799 0.1352 0.1792 5,015,032 +0.02(+15.54%)
Sep 20, 2023 0.1500 0.1855 0.1452 0.1551 4,416,508 -0.01(-7.79%)
Sep 19, 2023 0.1417 0.1725 0.1327 0.1682 6,922,403 +0.02(+14.42%)
Sep 18, 2023 0.1400 0.1994 0.1408 0.1470 9,369,381 +0.01(+3.89%)
Sep 15, 2023 0.1427 0.1460 0.1321 0.1415 783,042 -0.00(-2.95%)
Sep 14, 2023 0.1478 0.1554 0.1360 0.1458 1,233,658 -0.00(-2.15%)
Sep 13, 2023 0.1413 0.1493 0.1290 0.1490 2,261,730 +0.01(+7.04%)
Sep 12, 2023 0.1689 0.1700 0.1323 0.1392 13,601,997 +0.01(+11.18%)
Sep 11, 2023 0.1300 0.1400 0.1220 0.1252 1,588,806 -0.02(-12.81%)
Sep 08, 2023 0.1398 0.1472 0.1300 0.1436 1,051,611 +0.00(+2.72%)
Sep 07, 2023 0.1470 0.1474 0.1321 0.1398 1,077,277 -0.01(-8.03%)
Sep 06, 2023 0.1600 0.1650 0.1388 0.1520 2,259,759 -0.01(-6.75%)
Sep 05, 2023 0.1992 0.1993 0.1600 0.1630 2,847,433 -0.03(-16.41%)
Sep 01, 2023 0.2000 0.2160 0.1850 0.1950 1,410,141 -0.02(-7.89%)
Aug 31, 2023 0.2100 0.2292 0.2000 0.2117 6,248,332 -0.07(-25.38%)
Aug 30, 2023 0.2851 0.3150 0.2410 0.2837 85,633,480 +0.13(+83.03%)
Aug 29, 2023 0.1545 0.1850 0.1545 0.1550 2,377,749 -0.03(-17.02%)
Aug 28, 2023 0.1800 0.2490 0.1603 0.1868 11,800,926 -0.07(-28.15%)
Aug 25, 2023 0.2966 0.2966 0.2225 0.2600 861,631 -0.03(-11.86%)
Aug 24, 2023 0.3000 0.3050 0.2525 0.2950 3,090,778 -0.05(-13.87%)
Aug 23, 2023 0.2500 0.5080 0.2255 0.3425 82,455,776 +0.13(+61.18%)
Aug 22, 2023 0.2810 0.2982 0.2003 0.2125 1,592,936 -0.09(-30.78%)
Aug 21, 2023 0.5380 0.5751 0.2820 0.3070 1,641,388 -0.30(-49.67%)
Aug 18, 2023 0.5622 0.6100 0.5062 0.6100 139,096 +0.03(+5.24%)
Aug 17, 2023 0.5750 0.5800 0.5000 0.5796 98,412 +0.02(+3.52%)
Aug 16, 2023 0.5545 0.5990 0.5352 0.5599 21,412 -0.00(-0.02%)
Aug 15, 2023 0.5899 0.5899 0.5224 0.5600 85,659 +0.02(+3.51%)
Aug 14, 2023 0.5100 0.5850 0.5000 0.5410 273,560 -0.18(-24.89%)
Aug 11, 2023 0.6900 0.7360 0.6900 0.7203 7,935 +0.02(+2.90%)
Aug 10, 2023 0.7250 0.7665 0.6901 0.7000 26,867 -0.03(-3.45%)
Aug 09, 2023 0.7100 0.7450 0.7000 0.7250 43,282 -0.02(-2.05%)
Aug 08, 2023 0.7522 0.7738 0.7110 0.7402 29,702 -0.04(-4.61%)
Aug 07, 2023 0.8150 0.8199 0.7738 0.7760 30,228 -0.02(-3.01%)
Aug 04, 2023 0.8250 0.8400 0.7755 0.8001 15,516 -0.03(-3.14%)
Aug 03, 2023 0.8500 0.8500 0.7700 0.8260 10,492 -0.02(-2.56%)
Aug 02, 2023 0.8299 0.8500 0.7510 0.8477 58,185 +0.02(+2.14%)
Aug 01, 2023 0.8700 0.8700 0.7620 0.8299 52,181 -0.02(-2.48%)
Jul 31, 2023 0.8780 0.9132 0.8318 0.8510 69,571 -0.04(-4.38%)
Jul 28, 2023 0.8700 0.9072 0.8318 0.8900 67,344 +0.02(+2.30%)
Jul 27, 2023 0.9500 1.010 0.8400 0.8700 91,553 -0.14(-13.86%)
Jul 26, 2023 1.040 1.090 0.9211 1.010 157,670 +0.02(+2.02%)
Jul 25, 2023 1.030 1.480 0.8000 0.9900 2,654,052 -0.04(-3.88%)
Jul 24, 2023 0.7600 1.080 0.7150 1.030 518,970 +0.33(+46.93%)
Jul 21, 2023 0.7099 0.7302 0.6703 0.7010 95,246 -0.01(-0.99%)
Jul 20, 2023 0.6949 0.7269 0.6900 0.7080 72,176 -0.03(-4.30%)
Jul 19, 2023 0.6810 0.7446 0.6700 0.7398 42,110 +0.05(+7.53%)
Jul 18, 2023 0.8400 0.8509 0.6823 0.6880 611,802 -0.13(-16.25%)
Jul 17, 2023 0.8460 0.8895 0.7900 0.8215 124,676 +0.02(+2.05%)
Jul 14, 2023 0.8400 0.8795 0.6899 0.8050 82,464 -0.03(-3.59%)
Jul 13, 2023 0.8299 0.8500 0.8299 0.8350 25,299 +0.01(+0.61%)
Jul 12, 2023 0.8023 0.8732 0.8023 0.8299 45,110 +0.01(+1.83%)
Jul 11, 2023 0.8285 0.8302 0.7900 0.8150 32,517 +0.03(+4.49%)
Jul 10, 2023 0.8200 0.8250 0.7800 0.7800 69,326 -0.02(-2.28%)
Jul 07, 2023 0.8000 0.8250 0.7796 0.7982 48,335 +0.05(+6.43%)
Jul 06, 2023 0.8250 0.8250 0.7429 0.7500 89,917 -0.06(-7.56%)
Jul 05, 2023 0.8081 0.8250 0.8081 0.8113 231,803 +0.05(+6.08%)
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.