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 (%)
Dec 30, 2022 3.940 4.205 3.940 4.200 15,070 +0.00(+0.00%)
Dec 29, 2022 4.080 4.200 4.075 4.200 13,950 +0.00(+0.00%)
Dec 28, 2022 4.200 4.360 4.070 4.200 17,548 -0.16(-3.67%)
Dec 27, 2022 4.270 4.450 4.220 4.360 34,067 -0.03(-0.68%)
Dec 23, 2022 4.410 4.490 4.150 4.390 7,678 +0.30(+7.33%)
Dec 22, 2022 4.150 4.150 4.050 4.090 4,945 -0.12(-2.85%)
Dec 21, 2022 4.500 4.500 4.180 4.210 20,163 -0.29(-6.44%)
Dec 20, 2022 3.820 4.600 3.820 4.500 48,646 +0.54(+13.64%)
Dec 19, 2022 3.915 3.970 3.915 3.960 15,004 +0.04(+1.02%)
Dec 16, 2022 3.890 3.985 3.760 3.920 15,640 +0.07(+1.82%)
Dec 15, 2022 3.630 3.890 3.440 3.850 50,968 +0.38(+10.95%)
Dec 14, 2022 3.690 3.860 3.460 3.470 82,151 -0.27(-7.22%)
Dec 13, 2022 3.670 3.910 3.500 3.740 79,347 +0.18(+5.06%)
Dec 12, 2022 3.840 3.850 3.490 3.560 25,813 -0.24(-6.32%)
Dec 09, 2022 3.540 3.860 3.460 3.800 36,590 +0.30(+8.57%)
Dec 08, 2022 3.550 3.920 3.500 3.500 38,056 -0.01(-0.28%)
Dec 07, 2022 3.550 3.600 3.470 3.510 14,822 +0.00(+0.00%)
Dec 06, 2022 3.600 3.650 3.400 3.510 34,675 -0.04(-1.13%)
Dec 05, 2022 3.670 3.900 3.540 3.550 23,868 -0.31(-8.03%)
Dec 02, 2022 3.970 4.060 3.770 3.860 26,212 -0.07(-1.78%)
Dec 01, 2022 4.070 4.100 3.860 3.930 20,157 -0.12(-2.96%)
Nov 30, 2022 3.950 4.050 3.825 4.050 38,508 +0.07(+1.76%)
Nov 29, 2022 4.080 4.155 3.750 3.980 110,790 -0.04(-1.00%)
Nov 28, 2022 4.310 4.360 3.955 4.020 25,712 -0.10(-2.43%)
Nov 25, 2022 3.990 4.120 3.980 4.120 15,467 +0.07(+1.73%)
Nov 23, 2022 3.700 4.080 3.700 4.050 11,779 +0.26(+6.86%)
Nov 22, 2022 3.700 3.980 3.650 3.790 40,829 -0.10(-2.57%)
Nov 21, 2022 3.739 3.900 3.739 3.890 4,742 +0.12(+3.18%)
Nov 18, 2022 3.940 3.940 3.730 3.770 24,134 -0.22(-5.51%)
Nov 17, 2022 4.170 4.180 3.990 3.990 1,709 -0.19(-4.55%)
Nov 16, 2022 4.120 4.200 4.080 4.180 19,602 -0.12(-2.79%)
Nov 15, 2022 4.215 4.300 4.143 4.300 4,152 +0.05(+1.18%)
Nov 14, 2022 4.250 4.400 4.130 4.250 7,353 -0.23(-5.13%)
Nov 11, 2022 4.520 4.520 4.070 4.480 8,747 +0.09(+2.05%)
Nov 10, 2022 3.978 4.520 3.978 4.390 3,842 +0.22(+5.28%)
Nov 09, 2022 4.350 4.418 4.160 4.170 5,988 -0.08(-1.88%)
Nov 08, 2022 4.000 4.490 4.000 4.250 7,845 +0.22(+5.46%)
Nov 07, 2022 4.050 4.280 3.948 4.030 17,521 -0.10(-2.42%)
Nov 04, 2022 4.310 4.310 4.050 4.130 14,571 -0.39(-8.63%)
Nov 03, 2022 4.490 4.520 4.430 4.520 4,202 +0.12(+2.73%)
Nov 02, 2022 4.551 4.551 4.400 4.400 51,058 -0.10(-2.22%)
Nov 01, 2022 4.550 4.550 4.500 4.500 3,291 +0.00(+0.00%)
Oct 31, 2022 4.500 4.550 4.500 4.500 6,054 -0.00(-0.00%)
Oct 28, 2022 4.555 4.581 4.500 4.500 3,075 -0.10(-2.17%)
Oct 27, 2022 4.440 4.600 4.410 4.600 8,126 +0.02(+0.44%)
Oct 26, 2022 4.410 4.600 4.410 4.580 3,283 +0.03(+0.66%)
Oct 25, 2022 4.410 4.550 4.410 4.550 3,715 +0.00(+0.00%)
Oct 24, 2022 4.420 4.550 4.417 4.550 3,368 +0.04(+0.89%)
Oct 21, 2022 4.500 4.649 4.410 4.510 7,487 -0.09(-1.96%)
Oct 20, 2022 4.600 4.600 4.590 4.600 717 +0.15(+3.37%)
Oct 19, 2022 4.500 4.590 4.450 4.450 15,982 -0.05(-1.11%)
Oct 18, 2022 4.330 4.600 4.330 4.500 21,574 +0.00(+0.00%)
Oct 17, 2022 4.650 4.650 4.409 4.500 3,723 -0.01(-0.22%)
Oct 14, 2022 4.480 4.510 4.365 4.510 2,789 -0.03(-0.72%)
Oct 13, 2022 4.520 4.570 4.443 4.543 9,520 +0.03(+0.72%)
Oct 12, 2022 4.090 4.600 4.090 4.510 27,171 +0.23(+5.37%)
Oct 11, 2022 4.650 4.650 4.270 4.280 12,416 -0.28(-6.24%)
Oct 10, 2022 4.490 4.650 4.400 4.565 11,203 +0.06(+1.44%)
Oct 07, 2022 4.270 4.800 4.200 4.500 97,973 +0.25(+5.88%)
Oct 06, 2022 4.140 4.380 4.130 4.250 16,102 +0.21(+5.20%)
Oct 05, 2022 4.000 4.270 4.000 4.040 12,620 +0.04(+1.00%)
Oct 04, 2022 4.400 4.400 4.000 4.000 14,350 -0.12(-2.91%)
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.