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 (%)
Jun 30, 2023 0.7950 0.7950 0.7200 0.7500 36,953 +0.00(+0.00%)
Jun 29, 2023 0.7315 0.7530 0.7315 0.7500 118,001 +0.03(+3.88%)
Jun 28, 2023 0.7178 0.7519 0.7000 0.7220 543,510 -0.02(-2.43%)
Jun 27, 2023 0.7700 0.8063 0.7300 0.7400 102,398 -0.01(-1.33%)
Jun 26, 2023 0.7000 0.7700 0.7000 0.7500 20,810 +0.05(+7.14%)
Jun 23, 2023 0.7300 0.7300 0.6800 0.7000 51,869 +0.02(+2.94%)
Jun 22, 2023 0.7495 0.8100 0.6750 0.6800 222,874 -0.06(-8.24%)
Jun 21, 2023 0.7800 0.8200 0.7301 0.7411 234,768 -0.02(-3.06%)
Jun 20, 2023 0.8000 0.8200 0.7300 0.7645 230,747 +0.03(+4.73%)
Jun 16, 2023 0.7722 0.8157 0.7201 0.7300 64,443 -0.04(-5.46%)
Jun 15, 2023 0.8400 0.8500 0.7722 0.7722 45,379 -0.03(-4.25%)
Jun 14, 2023 0.8450 0.8450 0.8065 0.8065 81,617 -0.04(-4.58%)
Jun 13, 2023 0.8668 0.8900 0.8200 0.8452 187,713 +0.00(+0.12%)
Jun 12, 2023 0.8000 0.8699 0.8000 0.8442 161,558 +0.04(+5.63%)
Jun 09, 2023 0.8000 0.8000 0.7800 0.7992 28,423 +0.01(+1.28%)
Jun 08, 2023 0.8100 0.8200 0.7891 0.7891 47,611 -0.02(-1.96%)
Jun 07, 2023 0.8100 0.8197 0.7900 0.8049 23,098 +0.00(+0.00%)
Jun 06, 2023 0.8000 0.8049 0.7601 0.8049 59,379 +0.04(+5.91%)
Jun 05, 2023 0.7751 0.8000 0.7335 0.7600 65,656 +0.02(+2.95%)
Jun 02, 2023 0.7513 0.7513 0.7290 0.7382 62,409 -0.01(-1.57%)
Jun 01, 2023 0.7900 0.8100 0.7500 0.7500 95,133 +0.00(+0.00%)
May 31, 2023 0.7635 0.7778 0.7500 0.7500 7,484 +0.01(+1.74%)
May 30, 2023 0.7200 0.7524 0.7200 0.7372 25,368 +0.00(+0.03%)
May 26, 2023 0.7889 0.7889 0.7201 0.7370 102,614 +0.06(+8.38%)
May 25, 2023 0.8598 0.8598 0.6800 0.6800 68,907 -0.11(-13.92%)
May 24, 2023 0.8000 0.8695 0.7900 0.7900 13,202 -0.01(-1.25%)
May 23, 2023 0.8600 0.8833 0.8000 0.8000 75,054 -0.04(-5.33%)
May 22, 2023 0.8767 0.8881 0.8175 0.8450 60,392 +0.02(+1.81%)
May 19, 2023 0.7800 0.8505 0.7800 0.8300 42,006 +0.04(+4.93%)
May 18, 2023 0.8500 0.8514 0.7900 0.7910 68,655 -0.06(-6.93%)
May 17, 2023 0.9192 0.9500 0.8400 0.8499 63,138 -0.07(-8.02%)
May 16, 2023 0.9800 0.9823 0.9200 0.9240 47,661 -0.06(-5.71%)
May 15, 2023 0.9900 1.010 0.9201 0.9800 62,503 -0.01(-1.01%)
May 12, 2023 1.530 1.543 0.9900 0.9900 280,751 -0.55(-35.71%)
May 11, 2023 1.450 1.550 1.405 1.540 112,960 +0.12(+8.45%)
May 10, 2023 1.370 1.420 1.360 1.420 34,522 +0.00(+0.00%)
May 09, 2023 1.380 1.500 1.330 1.420 53,567 +0.04(+2.90%)
May 08, 2023 1.470 1.480 1.360 1.380 33,450 +0.02(+1.47%)
May 05, 2023 1.350 1.380 1.320 1.360 13,141 +0.06(+4.62%)
May 04, 2023 1.440 1.460 1.270 1.300 63,236 -0.15(-10.34%)
May 03, 2023 1.510 1.600 1.410 1.450 62,069 -0.09(-5.84%)
May 02, 2023 1.550 1.560 1.410 1.540 74,803 -0.01(-0.65%)
May 01, 2023 1.500 1.620 1.480 1.550 52,074 +0.00(+0.00%)
Apr 28, 2023 1.530 1.640 1.500 1.550 62,273 -0.01(-0.64%)
Apr 27, 2023 1.550 1.650 1.500 1.560 53,578 +0.01(+0.65%)
Apr 26, 2023 1.480 1.620 1.410 1.550 164,356 +0.15(+10.71%)
Apr 25, 2023 1.590 1.600 1.360 1.400 88,153 -0.19(-11.95%)
Apr 24, 2023 1.550 1.793 1.550 1.590 72,597 -0.05(-3.05%)
Apr 21, 2023 1.770 1.840 1.550 1.640 175,936 -0.14(-7.87%)
Apr 20, 2023 1.810 1.930 1.760 1.780 71,510 -0.03(-1.66%)
Apr 19, 2023 1.830 2.030 1.800 1.810 80,353 +0.01(+0.56%)
Apr 18, 2023 2.000 2.038 1.800 1.800 98,086 -0.16(-8.16%)
Apr 17, 2023 2.110 2.300 1.950 1.960 105,023 -0.16(-7.33%)
Apr 14, 2023 2.270 2.347 2.110 2.115 83,976 -0.08(-3.86%)
Apr 13, 2023 2.690 2.690 2.190 2.200 118,782 -0.39(-15.06%)
Apr 12, 2023 2.960 3.055 2.580 2.590 51,306 -0.36(-12.20%)
Apr 11, 2023 3.160 3.200 2.950 2.950 182,058 -0.26(-8.10%)
Apr 10, 2023 3.150 3.350 3.138 3.210 94,376 -0.14(-4.18%)
Apr 06, 2023 3.300 3.400 3.180 3.350 33,389 +0.23(+7.37%)
Apr 05, 2023 3.100 3.237 2.900 3.120 104,087 +0.14(+4.70%)
Apr 04, 2023 3.060 3.150 2.980 2.980 29,362 -0.13(-4.18%)
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.