Skip to main content

Agrify Corp (NQ: AGFY )

1.140 +0.060 (+5.56%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 1.090 1.170 1.075 1.140 154,768 +0.06(+5.56%)
Nov 23, 2022 1.020 1.140 1.000 1.080 429,534 +0.06(+5.88%)
Nov 22, 2022 1.000 1.040 0.9600 1.020 173,546 +0.01(+0.99%)
Nov 21, 2022 1.070 1.090 0.9342 1.010 348,359 -0.04(-3.81%)
Nov 18, 2022 1.130 1.179 1.050 1.050 309,204 -0.07(-6.25%)
Nov 17, 2022 1.100 1.140 1.000 1.120 407,722 +0.00(+0.00%)
Nov 16, 2022 1.240 1.240 1.110 1.120 375,061 -0.10(-8.20%)
Nov 15, 2022 1.210 1.250 1.109 1.220 809,149 +0.03(+2.52%)
Nov 14, 2022 1.230 1.350 1.105 1.190 2,552,789 +0.05(+4.39%)
Nov 11, 2022 0.9300 1.160 0.9298 1.140 1,410,958 +0.23(+25.19%)
Nov 10, 2022 0.9000 0.9600 0.7801 0.9106 1,157,707 +0.03(+3.85%)
Nov 09, 2022 1.190 1.250 0.8616 0.8768 2,199,769 -0.53(-37.82%)
Nov 08, 2022 1.380 1.510 1.300 1.410 949,212 +0.06(+4.44%)
Nov 07, 2022 1.270 1.380 1.260 1.350 820,745 +0.02(+1.50%)
Nov 04, 2022 1.220 1.370 1.130 1.330 1,705,646 +0.08(+6.40%)
Nov 03, 2022 1.430 1.452 1.220 1.250 3,731,065 -0.11(-8.09%)
Nov 02, 2022 1.550 1.570 1.350 1.360 2,079,161 -0.24(-15.00%)
Nov 01, 2022 1.650 1.689 1.540 1.600 1,674,258 -0.08(-4.76%)
Oct 31, 2022 1.770 1.795 1.620 1.680 2,587,569 -0.06(-3.45%)
Oct 28, 2022 1.680 2.350 1.590 1.740 17,144,600 +0.08(+4.82%)
Oct 27, 2022 1.610 1.710 1.580 1.660 1,598,962 +0.08(+5.06%)
Oct 26, 2022 1.690 1.950 1.540 1.580 4,678,016 -0.09(-5.39%)
Oct 25, 2022 1.660 2.010 1.620 1.670 5,248,474 +0.01(+0.60%)
Oct 24, 2022 2.250 2.260 1.640 1.660 3,950,168 -0.56(-25.23%)
Oct 21, 2022 2.340 2.510 2.110 2.220 3,576,447 -0.28(-11.20%)
Oct 20, 2022 2.350 3.000 2.340 2.500 14,378,123 -0.05(-1.96%)
Oct 19, 2022 4.580 4.730 2.440 2.550 6,291,983 -1.88(-42.44%)
Oct 18, 2022 9.460 9.813 4.350 4.430 3,138,498 -6.27(-58.60%)
Oct 17, 2022 18.00 20.80 10.00 10.70 7,388,988 -3.80(-26.21%)
Oct 14, 2022 9.601 15.40 9.601 14.50 6,546,556 +5.07(+53.75%)
Oct 13, 2022 8.300 10.30 7.615 9.431 2,019,321 -0.11(-1.14%)
Oct 12, 2022 5.700 11.50 5.201 9.540 6,253,512 +4.47(+88.02%)
Oct 11, 2022 4.100 5.799 3.993 5.074 1,489,123 +1.25(+32.62%)
Oct 10, 2022 4.040 4.070 3.750 3.826 100,632 -0.60(-13.52%)
Oct 07, 2022 4.611 5.000 4.144 4.424 298,289 -0.98(-18.07%)
Oct 06, 2022 4.300 5.400 3.900 5.400 463,447 +1.12(+26.05%)
Oct 05, 2022 5.700 6.550 3.930 4.284 2,636,341 -0.39(-8.27%)
Oct 04, 2022 4.500 4.800 4.400 4.670 33,183 +0.19(+4.15%)
Oct 03, 2022 4.500 4.500 4.400 4.484 19,756 +0.13(+3.08%)
Sep 30, 2022 4.200 4.750 4.101 4.350 41,241 +0.24(+5.97%)
Sep 29, 2022 4.550 4.550 3.900 4.105 60,392 -0.39(-8.78%)
Sep 28, 2022 3.812 4.500 3.812 4.500 63,764 +0.68(+17.80%)
Sep 27, 2022 3.800 4.020 3.800 3.820 18,503 -0.18(-4.50%)
Sep 26, 2022 4.000 4.397 3.811 4.000 36,263 +0.00(+0.00%)
Sep 23, 2022 4.200 4.200 3.702 4.000 25,324 -0.10(-2.44%)
Sep 22, 2022 4.500 4.600 3.900 4.100 81,911 -0.30(-6.84%)
Sep 21, 2022 4.600 4.800 4.400 4.401 21,870 -0.20(-4.37%)
Sep 20, 2022 5.200 5.200 4.301 4.602 34,927 -0.49(-9.59%)
Sep 19, 2022 5.386 5.386 5.000 5.090 42,315 -0.21(-3.96%)
Sep 16, 2022 5.800 5.800 5.141 5.300 63,776 -0.63(-10.56%)
Sep 15, 2022 5.700 6.000 5.602 5.926 35,302 +0.26(+4.66%)
Sep 14, 2022 5.925 6.000 5.501 5.662 38,239 -0.35(-5.76%)
Sep 13, 2022 6.400 6.400 5.951 6.008 36,053 -0.39(-6.13%)
Sep 12, 2022 6.525 6.700 6.370 6.400 41,421 +0.00(+0.00%)
Sep 09, 2022 6.500 7.240 6.320 6.400 117,037 -0.02(-0.30%)
Sep 08, 2022 6.400 6.600 6.300 6.419 34,973 -0.08(-1.25%)
Sep 07, 2022 6.400 6.510 6.200 6.500 33,253 +0.12(+1.80%)
Sep 06, 2022 6.600 6.700 6.221 6.385 21,284 -0.20(-2.98%)
Sep 02, 2022 6.980 7.000 6.500 6.581 45,580 -0.22(-3.22%)
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.