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, 2022 5.100 5.280 4.990 5.170 5,012 -0.03(-0.58%)
Jun 29, 2022 5.260 5.300 5.100 5.200 26,921 -0.15(-2.80%)
Jun 28, 2022 5.410 5.639 5.200 5.350 13,433 -0.03(-0.56%)
Jun 27, 2022 5.500 5.650 5.330 5.380 27,239 -0.12(-2.18%)
Jun 24, 2022 5.300 5.500 5.110 5.500 149,644 +0.21(+3.97%)
Jun 23, 2022 5.120 5.300 5.080 5.290 123,623 +0.18(+3.52%)
Jun 22, 2022 5.150 5.240 4.750 5.110 4,570 +0.11(+2.20%)
Jun 21, 2022 5.200 5.200 4.920 5.000 43,529 -0.25(-4.76%)
Jun 17, 2022 4.940 5.250 4.910 5.250 175,424 +0.36(+7.36%)
Jun 16, 2022 5.000 5.050 4.630 4.890 51,244 -0.02(-0.41%)
Jun 15, 2022 4.740 5.040 4.740 4.910 64,681 -0.08(-1.60%)
Jun 14, 2022 4.730 4.990 4.540 4.990 19,370 +0.24(+5.05%)
Jun 13, 2022 5.060 5.100 4.710 4.750 110,423 -0.13(-2.66%)
Jun 10, 2022 4.840 5.000 4.840 4.880 33,477 -0.12(-2.40%)
Jun 09, 2022 4.980 5.030 4.800 5.000 127,643 +0.05(+1.01%)
Jun 08, 2022 4.950 5.000 4.860 4.950 98,799 +0.09(+1.85%)
Jun 07, 2022 4.400 4.990 4.400 4.860 283,005 +0.14(+2.97%)
Jun 06, 2022 4.730 4.750 4.460 4.720 345,345 -0.01(-0.21%)
Jun 03, 2022 4.140 4.770 4.140 4.730 209,623 +0.14(+3.05%)
Jun 02, 2022 4.381 4.590 4.381 4.590 396,739 +0.24(+5.52%)
Jun 01, 2022 4.490 4.500 4.280 4.350 31,239 -0.04(-0.91%)
May 31, 2022 4.460 4.500 4.310 4.390 13,068 -0.02(-0.45%)
May 27, 2022 4.430 4.450 4.260 4.410 20,695 +0.08(+1.85%)
May 26, 2022 4.300 4.390 4.300 4.330 6,040 +0.03(+0.70%)
May 25, 2022 4.360 4.391 4.300 4.300 3,752 -0.10(-2.27%)
May 24, 2022 4.654 4.654 4.360 4.400 46,258 -0.10(-2.22%)
May 23, 2022 4.600 4.720 4.315 4.500 171,752 -0.03(-0.66%)
May 20, 2022 4.395 4.770 4.344 4.530 65,088 +0.16(+3.66%)
May 19, 2022 4.610 4.760 4.370 4.370 56,938 -0.23(-5.00%)
May 18, 2022 4.284 4.700 4.284 4.600 33,588 +0.29(+6.73%)
May 17, 2022 4.210 4.400 4.201 4.310 8,075 +0.27(+6.68%)
May 16, 2022 4.210 4.210 4.020 4.040 22,147 +0.09(+2.28%)
May 13, 2022 4.670 4.680 3.950 3.950 27,982 -0.17(-4.13%)
May 12, 2022 4.390 4.540 4.010 4.120 78,304 -0.15(-3.51%)
May 11, 2022 4.290 4.640 4.190 4.270 30,830 +0.00(+0.00%)
May 10, 2022 4.450 4.480 4.200 4.270 46,166 -0.20(-4.47%)
May 09, 2022 4.500 4.592 4.410 4.470 17,915 -0.14(-3.04%)
May 06, 2022 4.690 4.700 4.575 4.610 26,327 +0.11(+2.44%)
May 05, 2022 4.500 4.610 4.451 4.500 10,330 +0.10(+2.27%)
May 04, 2022 4.440 4.670 4.400 4.400 20,728 -0.11(-2.44%)
May 03, 2022 4.530 4.590 4.460 4.510 11,178 -0.09(-1.96%)
May 02, 2022 4.610 4.700 4.430 4.600 20,484 -0.08(-1.71%)
Apr 29, 2022 4.700 4.770 4.634 4.680 7,273 -0.10(-2.09%)
Apr 28, 2022 4.720 4.800 4.590 4.780 44,853 -0.09(-1.85%)
Apr 27, 2022 4.800 4.870 4.640 4.870 16,831 +0.09(+1.88%)
Apr 26, 2022 4.540 4.800 4.510 4.780 19,846 +0.17(+3.69%)
Apr 25, 2022 4.660 4.949 4.270 4.610 58,897 -0.13(-2.74%)
Apr 22, 2022 4.870 4.870 4.600 4.740 4,057 +0.09(+1.94%)
Apr 21, 2022 4.610 4.680 4.460 4.650 19,443 +0.02(+0.43%)
Apr 20, 2022 4.640 4.740 4.630 4.630 4,992 -0.08(-1.70%)
Apr 19, 2022 4.420 4.780 4.420 4.710 11,892 +0.07(+1.51%)
Apr 18, 2022 4.570 4.870 4.250 4.640 21,381 -0.15(-3.13%)
Apr 14, 2022 5.000 5.000 4.730 4.790 22,542 -0.17(-3.43%)
Apr 13, 2022 5.000 5.000 4.820 4.960 127,366 +0.16(+3.33%)
Apr 12, 2022 4.805 5.000 4.755 4.800 31,772 -0.19(-3.81%)
Apr 11, 2022 5.070 5.160 4.860 4.990 19,187 +0.00(+0.00%)
Apr 08, 2022 5.000 5.065 4.900 4.990 40,887 +0.07(+1.42%)
Apr 07, 2022 5.000 5.180 4.900 4.920 39,405 -0.08(-1.60%)
Apr 06, 2022 4.990 5.000 4.861 5.000 44,141 +0.00(+0.00%)
Apr 05, 2022 5.045 5.125 4.950 5.000 56,311 +0.00(+0.00%)
Apr 04, 2022 4.740 5.180 4.740 5.000 75,269 +0.22(+4.60%)
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.