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 (%)
Nov 30, 2021 10.41 11.12 9.890 11.00 86,156 +0.59(+5.67%)
Nov 29, 2021 10.35 10.50 9.630 10.41 79,337 +0.06(+0.58%)
Nov 26, 2021 9.870 10.50 9.240 10.35 67,393 +0.01(+0.10%)
Nov 24, 2021 9.550 10.41 9.434 10.34 17,196 +0.67(+6.93%)
Nov 23, 2021 10.24 10.24 9.220 9.670 15,925 -0.69(-6.66%)
Nov 22, 2021 10.29 10.50 10.12 10.36 46,415 -0.07(-0.67%)
Nov 19, 2021 10.29 10.57 9.940 10.43 32,103 +0.14(+1.36%)
Nov 18, 2021 10.29 10.26 10.11 10.29 62,714 +0.07(+0.68%)
Nov 17, 2021 9.515 10.36 9.515 10.22 62,824 +0.39(+3.97%)
Nov 16, 2021 9.860 9.990 9.500 9.830 89,918 -0.59(-5.66%)
Nov 15, 2021 10.41 10.42 9.589 10.42 49,892 +0.13(+1.26%)
Nov 12, 2021 10.00 10.40 9.111 10.29 27,285 +0.21(+2.08%)
Nov 11, 2021 9.850 10.14 9.400 10.08 19,841 +0.34(+3.49%)
Nov 10, 2021 9.610 9.740 77,320 +0.05(+0.52%)
Nov 09, 2021 8.670 9.810 8.550 9.690 133,902 +0.91(+10.36%)
Nov 08, 2021 8.640 8.980 8.220 8.780 63,732 +0.25(+2.93%)
Nov 05, 2021 8.320 8.730 8.120 8.530 45,184 +0.31(+3.77%)
Nov 04, 2021 8.540 8.540 8.068 8.220 34,517 -0.29(-3.41%)
Nov 03, 2021 8.410 8.800 8.374 8.510 35,562 +0.15(+1.79%)
Nov 02, 2021 8.520 8.550 7.970 8.360 48,935 -0.33(-3.80%)
Nov 01, 2021 8.160 8.720 7.950 8.690 114,287 +0.57(+7.02%)
Oct 29, 2021 8.080 8.189 7.900 8.120 58,627 +0.04(+0.50%)
Oct 28, 2021 7.660 8.250 7.620 8.080 99,822 +0.42(+5.48%)
Oct 27, 2021 7.620 7.750 7.110 7.660 105,664 +0.01(+0.13%)
Oct 26, 2021 7.500 7.650 356,054 +0.09(+1.19%)
Oct 25, 2021 7.850 7.970 7.240 7.560 370,660 -0.22(-2.83%)
Oct 22, 2021 8.170 8.250 7.650 7.780 91,605 -0.58(-6.94%)
Oct 21, 2021 8.220 8.910 8.170 8.360 83,159 -0.03(-0.36%)
Oct 20, 2021 8.810 8.920 8.160 8.390 76,342 -0.42(-4.77%)
Oct 19, 2021 8.640 9.115 8.630 8.810 84,112 +0.08(+0.92%)
Oct 18, 2021 8.230 8.800 8.020 8.730 62,828 +0.33(+3.93%)
Oct 15, 2021 8.020 8.500 7.954 8.400 147,040 +0.27(+3.32%)
Oct 14, 2021 8.100 8.400 7.950 8.130 92,689 +0.24(+3.04%)
Oct 13, 2021 7.970 8.100 7.710 7.890 114,091 -0.02(-0.25%)
Oct 12, 2021 7.810 8.230 7.560 7.910 119,451 +0.20(+2.59%)
Oct 11, 2021 7.940 7.990 7.550 7.710 94,463 -0.21(-2.65%)
Oct 08, 2021 8.140 8.490 7.830 7.920 66,179 -0.22(-2.70%)
Oct 07, 2021 8.010 8.450 7.880 8.140 78,247 +0.04(+0.49%)
Oct 06, 2021 8.590 8.790 7.870 8.100 140,740 -0.54(-6.25%)
Oct 05, 2021 8.980 9.050 8.500 8.640 177,914 +0.15(+1.77%)
Oct 04, 2021 9.400 9.440 8.390 8.490 139,569 -1.04(-10.91%)
Oct 01, 2021 9.470 9.850 9.390 9.530 108,271 +0.06(+0.63%)
Sep 30, 2021 9.500 10.39 9.150 9.470 359,353 +0.32(+3.50%)
Sep 29, 2021 11.65 11.65 9.140 9.150 519,252 -2.51(-21.53%)
Sep 28, 2021 11.83 12.09 11.03 11.66 472,145 -0.60(-4.89%)
Sep 27, 2021 11.82 12.49 11.40 12.26 524,114 +0.22(+1.83%)
Sep 24, 2021 12.07 12.34 11.65 12.04 314,262 -0.28(-2.27%)
Sep 23, 2021 13.38 13.60 11.79 12.32 481,288 -1.12(-8.33%)
Sep 22, 2021 14.46 14.67 12.66 13.44 532,066 -0.88(-6.15%)
Sep 21, 2021 13.50 16.25 12.35 14.32 1,807,791 +1.30(+9.98%)
Sep 20, 2021 12.60 13.47 11.62 13.02 893,649 -0.04(-0.31%)
Sep 17, 2021 14.21 15.79 13.03 13.06 915,606 -1.79(-12.05%)
Sep 16, 2021 13.60 16.38 13.43 14.85 4,197,872 +2.53(+20.54%)
Sep 15, 2021 12.65 13.75 11.77 12.32 1,080,683 -0.72(-5.52%)
Sep 14, 2021 11.50 13.49 11.20 13.04 808,942 +0.99(+8.22%)
Sep 13, 2021 11.81 12.50 11.00 12.05 518,604 -0.07(-0.58%)
Sep 10, 2021 13.00 14.15 11.62 12.12 642,848 -1.06(-8.04%)
Sep 09, 2021 13.75 14.50 12.81 13.18 330,690 -1.03(-7.25%)
Sep 08, 2021 13.57 16.00 12.01 14.21 415,405 +0.22(+1.57%)
Sep 07, 2021 19.00 19.00 13.75 13.99 185,524 -2.03(-12.67%)
Sep 03, 2021 20.54 22.97 16.01 16.02 719,978 -7.51(-31.92%)
Sep 02, 2021 14.00 36.13 13.70 23.53 731,120 +9.64(+69.40%)
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.