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 (%)
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%)
Apr 01, 2022 4.480 4.860 4.450 4.780 31,102 +0.23(+5.05%)
Mar 31, 2022 4.610 4.720 4.550 4.550 50,326 -0.12(-2.57%)
Mar 30, 2022 4.690 4.840 4.640 4.670 47,852 -0.01(-0.21%)
Mar 29, 2022 4.990 4.990 4.620 4.680 14,266 +0.07(+1.52%)
Mar 28, 2022 4.380 4.955 4.380 4.610 27,248 -0.14(-2.95%)
Mar 25, 2022 4.780 4.780 4.671 4.750 5,069 +0.15(+3.26%)
Mar 24, 2022 4.580 4.890 4.539 4.600 17,072 +0.10(+2.22%)
Mar 23, 2022 4.690 4.740 4.360 4.500 49,824 +0.15(+3.45%)
Mar 22, 2022 4.470 4.770 4.200 4.350 52,960 -0.05(-1.14%)
Mar 21, 2022 5.200 5.250 4.400 4.400 34,719 +0.10(+2.33%)
Mar 18, 2022 5.200 5.200 4.300 4.300 118,593 -0.70(-14.00%)
Mar 17, 2022 5.210 5.816 4.960 5.000 114,443 -0.09(-1.77%)
Mar 16, 2022 5.240 5.240 4.949 5.090 33,580 +0.07(+1.39%)
Mar 15, 2022 5.100 5.240 4.990 5.020 45,994 -0.08(-1.57%)
Mar 14, 2022 5.040 5.250 4.950 5.100 25,076 -0.06(-1.16%)
Mar 11, 2022 5.030 5.250 4.920 5.160 17,753 +0.08(+1.57%)
Mar 10, 2022 5.130 5.240 4.990 5.080 16,273 -0.07(-1.36%)
Mar 09, 2022 4.910 5.270 4.790 5.150 32,989 -0.04(-0.77%)
Mar 08, 2022 4.650 5.250 4.650 5.190 26,488 +0.24(+4.85%)
Mar 07, 2022 5.380 5.610 4.930 4.950 30,871 -0.15(-2.94%)
Mar 04, 2022 5.080 5.150 4.980 5.100 36,256 +0.00(+0.00%)
Mar 03, 2022 5.190 5.250 5.000 5.100 32,067 -0.26(-4.85%)
Mar 02, 2022 5.150 5.710 5.150 5.360 37,911 +0.11(+2.10%)
Mar 01, 2022 5.250 5.410 5.050 5.250 43,670 +0.05(+0.96%)
Feb 28, 2022 5.280 5.320 5.010 5.200 24,208 +0.05(+0.97%)
Feb 25, 2022 4.820 5.290 4.900 5.150 27,464 +0.23(+4.67%)
Feb 24, 2022 4.546 4.970 4.290 4.920 46,298 +0.38(+8.37%)
Feb 23, 2022 4.600 4.740 4.460 4.540 10,442 +0.14(+3.18%)
Feb 22, 2022 4.400 4.710 4.400 4.400 13,867 -0.19(-4.14%)
Feb 18, 2022 4.590 0 -0.01(-0.22%)
Feb 17, 2022 4.780 4.799 4.550 4.600 6,435 +0.04(+0.88%)
Feb 16, 2022 4.660 4.870 4.550 4.560 11,335 -0.28(-5.79%)
Feb 15, 2022 4.880 4.900 4.600 4.840 37,553 +0.34(+7.56%)
Feb 14, 2022 5.100 5.450 4.500 4.500 45,204 -0.65(-12.62%)
Feb 11, 2022 5.510 5.570 4.720 5.150 30,348 -0.28(-5.16%)
Feb 10, 2022 5.510 5.840 5.180 5.430 37,532 -0.05(-0.91%)
Feb 09, 2022 5.450 5.710 5.270 5.480 38,947 +0.11(+2.05%)
Feb 08, 2022 5.020 5.550 4.940 5.370 29,813 +0.29(+5.71%)
Feb 07, 2022 4.860 5.120 4.650 5.080 12,315 +0.38(+8.09%)
Feb 04, 2022 4.620 5.050 4.450 4.700 16,696 -0.07(-1.47%)
Feb 03, 2022 4.920 4.565 4.770 21,715 -0.36(-7.02%)
Feb 02, 2022 5.340 5.400 4.930 5.130 87,079 -0.21(-3.93%)
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.