Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agilethought Inc (NQ: AGIL )

N/A 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 (%)
Aug 31, 2023 0.2100 0.2292 0.2000 0.2117 6,248,332 -0.07(-25.38%)
Aug 30, 2023 0.2851 0.3150 0.2410 0.2837 85,633,480 +0.13(+83.03%)
Aug 29, 2023 0.1545 0.1850 0.1545 0.1550 2,377,749 -0.03(-17.02%)
Aug 28, 2023 0.1800 0.2490 0.1603 0.1868 11,800,926 -0.07(-28.15%)
Aug 25, 2023 0.2966 0.2966 0.2225 0.2600 861,631 -0.03(-11.86%)
Aug 24, 2023 0.3000 0.3050 0.2525 0.2950 3,090,778 -0.05(-13.87%)
Aug 23, 2023 0.2500 0.5080 0.2255 0.3425 82,455,776 +0.13(+61.18%)
Aug 22, 2023 0.2810 0.2982 0.2003 0.2125 1,592,936 -0.09(-30.78%)
Aug 21, 2023 0.5380 0.5751 0.2820 0.3070 1,641,388 -0.30(-49.67%)
Aug 18, 2023 0.5622 0.6100 0.5062 0.6100 139,096 +0.03(+5.24%)
Aug 17, 2023 0.5750 0.5800 0.5000 0.5796 98,412 +0.02(+3.52%)
Aug 16, 2023 0.5545 0.5990 0.5352 0.5599 21,412 -0.00(-0.02%)
Aug 15, 2023 0.5899 0.5899 0.5224 0.5600 85,659 +0.02(+3.51%)
Aug 14, 2023 0.5100 0.5850 0.5000 0.5410 273,560 -0.18(-24.89%)
Aug 11, 2023 0.6900 0.7360 0.6900 0.7203 7,935 +0.02(+2.90%)
Aug 10, 2023 0.7250 0.7665 0.6901 0.7000 26,867 -0.03(-3.45%)
Aug 09, 2023 0.7100 0.7450 0.7000 0.7250 43,282 -0.02(-2.05%)
Aug 08, 2023 0.7522 0.7738 0.7110 0.7402 29,702 -0.04(-4.61%)
Aug 07, 2023 0.8150 0.8199 0.7738 0.7760 30,228 -0.02(-3.01%)
Aug 04, 2023 0.8250 0.8400 0.7755 0.8001 15,516 -0.03(-3.14%)
Aug 03, 2023 0.8500 0.8500 0.7700 0.8260 10,492 -0.02(-2.56%)
Aug 02, 2023 0.8299 0.8500 0.7510 0.8477 58,185 +0.02(+2.14%)
Aug 01, 2023 0.8700 0.8700 0.7620 0.8299 52,181 -0.02(-2.48%)
Jul 31, 2023 0.8780 0.9132 0.8318 0.8510 69,571 -0.04(-4.38%)
Jul 28, 2023 0.8700 0.9072 0.8318 0.8900 67,344 +0.02(+2.30%)
Jul 27, 2023 0.9500 1.010 0.8400 0.8700 91,553 -0.14(-13.86%)
Jul 26, 2023 1.040 1.090 0.9211 1.010 157,670 +0.02(+2.02%)
Jul 25, 2023 1.030 1.480 0.8000 0.9900 2,654,052 -0.04(-3.88%)
Jul 24, 2023 0.7600 1.080 0.7150 1.030 518,970 +0.33(+46.93%)
Jul 21, 2023 0.7099 0.7302 0.6703 0.7010 95,246 -0.01(-0.99%)
Jul 20, 2023 0.6949 0.7269 0.6900 0.7080 72,176 -0.03(-4.30%)
Jul 19, 2023 0.6810 0.7446 0.6700 0.7398 42,110 +0.05(+7.53%)
Jul 18, 2023 0.8400 0.8509 0.6823 0.6880 611,802 -0.13(-16.25%)
Jul 17, 2023 0.8460 0.8895 0.7900 0.8215 124,676 +0.02(+2.05%)
Jul 14, 2023 0.8400 0.8795 0.6899 0.8050 82,464 -0.03(-3.59%)
Jul 13, 2023 0.8299 0.8500 0.8299 0.8350 25,299 +0.01(+0.61%)
Jul 12, 2023 0.8023 0.8732 0.8023 0.8299 45,110 +0.01(+1.83%)
Jul 11, 2023 0.8285 0.8302 0.7900 0.8150 32,517 +0.03(+4.49%)
Jul 10, 2023 0.8200 0.8250 0.7800 0.7800 69,326 -0.02(-2.28%)
Jul 07, 2023 0.8000 0.8250 0.7796 0.7982 48,335 +0.05(+6.43%)
Jul 06, 2023 0.8250 0.8250 0.7429 0.7500 89,917 -0.06(-7.56%)
Jul 05, 2023 0.8081 0.8250 0.8081 0.8113 231,803 +0.05(+6.08%)
Jul 03, 2023 0.8200 0.8200 0.7600 0.7648 10,449 +0.01(+1.97%)
Jun 30, 2023 0.7950 0.7950 0.7200 0.7500 36,953 +0.00(+0.00%)
Jun 29, 2023 0.7315 0.7530 0.7315 0.7500 118,001 +0.03(+3.88%)
Jun 28, 2023 0.7178 0.7519 0.7000 0.7220 543,510 -0.02(-2.43%)
Jun 27, 2023 0.7700 0.8063 0.7300 0.7400 102,398 -0.01(-1.33%)
Jun 26, 2023 0.7000 0.7700 0.7000 0.7500 20,810 +0.05(+7.14%)
Jun 23, 2023 0.7300 0.7300 0.6800 0.7000 51,869 +0.02(+2.94%)
Jun 22, 2023 0.7495 0.8100 0.6750 0.6800 222,874 -0.06(-8.24%)
Jun 21, 2023 0.7800 0.8200 0.7301 0.7411 234,768 -0.02(-3.06%)
Jun 20, 2023 0.8000 0.8200 0.7300 0.7645 230,747 +0.03(+4.73%)
Jun 16, 2023 0.7722 0.8157 0.7201 0.7300 64,443 -0.04(-5.46%)
Jun 15, 2023 0.8400 0.8500 0.7722 0.7722 45,379 -0.61(-44.04%)
May 08, 2023 1.470 1.480 1.360 1.380 33,450 +0.02(+1.47%)
May 05, 2023 1.350 1.380 1.320 1.360 13,141 +0.06(+4.62%)
May 04, 2023 1.440 1.460 1.270 1.300 63,236 -0.15(-10.34%)
May 03, 2023 1.510 1.600 1.410 1.450 62,069 -0.09(-5.84%)
May 02, 2023 1.550 1.560 1.410 1.540 74,803 -0.01(-0.65%)
May 01, 2023 1.500 1.620 1.480 1.550 52,074 +0.00(+0.00%)
Apr 28, 2023 1.530 1.640 1.500 1.550 62,273 -0.01(-0.64%)
Apr 27, 2023 1.550 1.650 1.500 1.560 53,578 +0.01(+0.65%)
Apr 26, 2023 1.480 1.620 1.410 1.550 164,356 +0.15(+10.71%)
Apr 25, 2023 1.590 1.600 1.360 1.400 88,153 -0.19(-11.95%)
Apr 24, 2023 1.550 1.793 1.550 1.590 72,597 -0.05(-3.05%)
Apr 21, 2023 1.770 1.840 1.550 1.640 175,936 -0.14(-7.87%)
Apr 20, 2023 1.810 1.930 1.760 1.780 71,510 -0.03(-1.66%)
Apr 19, 2023 1.830 2.030 1.800 1.810 80,353 +0.01(+0.56%)
Apr 18, 2023 2.000 2.038 1.800 1.800 98,086 -0.16(-8.16%)
Apr 17, 2023 2.110 2.300 1.950 1.960 105,023 -0.16(-7.33%)
Apr 14, 2023 2.270 2.347 2.110 2.115 83,976 -0.08(-3.86%)
Apr 13, 2023 2.690 2.690 2.190 2.200 118,782 -0.39(-15.06%)
Apr 12, 2023 2.960 3.055 2.580 2.590 51,306 -0.36(-12.20%)
Apr 11, 2023 3.160 3.200 2.950 2.950 182,058 -0.26(-8.10%)
Apr 10, 2023 3.150 3.350 3.138 3.210 94,376 -0.14(-4.18%)
Apr 06, 2023 3.300 3.400 3.180 3.350 33,389 +0.23(+7.37%)
Apr 05, 2023 3.100 3.237 2.900 3.120 104,087 +0.14(+4.70%)
Apr 04, 2023 3.060 3.150 2.980 2.980 29,362 -0.13(-4.18%)
Apr 03, 2023 3.100 3.300 3.060 3.110 43,061 -0.04(-1.27%)
Mar 31, 2023 3.230 3.230 3.150 3.150 28,147 +0.00(+0.00%)
Mar 30, 2023 3.200 3.220 3.100 3.150 14,340 -0.04(-1.25%)
Mar 29, 2023 3.290 3.545 3.095 3.190 19,112 -0.01(-0.31%)
Mar 28, 2023 3.250 3.390 3.120 3.200 64,694 +0.00(+0.00%)
Mar 27, 2023 3.640 3.655 3.170 3.200 49,356 -0.14(-4.19%)
Mar 24, 2023 3.260 3.600 2.965 3.340 74,663 +0.11(+3.41%)
Mar 23, 2023 3.400 3.450 3.160 3.230 65,090 -0.13(-3.87%)
Mar 22, 2023 3.450 3.770 3.330 3.360 98,900 -0.14(-4.00%)
Mar 21, 2023 3.710 3.785 3.485 3.500 59,562 -0.24(-6.42%)
Mar 20, 2023 4.000 4.000 3.720 3.740 42,988 -0.20(-5.08%)
Mar 17, 2023 3.850 3.940 3.700 3.940 29,510 +0.08(+2.07%)
Mar 16, 2023 3.890 3.950 3.760 3.860 21,721 -0.04(-1.03%)
Mar 15, 2023 4.042 4.030 3.890 3.900 29,306 -0.15(-3.70%)
Mar 14, 2023 4.080 4.230 4.050 4.050 53,364 -0.20(-4.71%)
Mar 13, 2023 4.090 4.250 4.090 4.250 16,297 +0.02(+0.47%)
Mar 10, 2023 4.090 4.250 4.080 4.230 37,526 +0.09(+2.17%)
Mar 09, 2023 4.220 4.240 4.080 4.140 36,362 -0.02(-0.48%)
Mar 08, 2023 4.240 4.250 4.150 4.160 32,824 -0.08(-1.89%)
Mar 07, 2023 4.260 4.310 4.160 4.240 11,474 -0.06(-1.40%)
Mar 06, 2023 4.300 4.395 4.180 4.300 24,896 -0.10(-2.27%)
Mar 03, 2023 4.370 4.400 4.294 4.400 13,030 +0.12(+2.80%)
Mar 02, 2023 4.291 4.460 4.187 4.280 11,840 +0.07(+1.66%)
Mar 01, 2023 4.172 4.375 4.172 4.210 20,076 -0.09(-2.09%)
Feb 28, 2023 4.220 4.300 4.190 4.300 21,461 +0.00(+0.00%)
Feb 27, 2023 4.200 4.300 4.200 4.300 12,198 +0.12(+2.87%)
Feb 24, 2023 4.220 4.270 4.180 4.180 4,580 -0.10(-2.34%)
Feb 23, 2023 4.200 4.290 4.128 4.280 6,832 +0.09(+2.15%)
Feb 22, 2023 4.250 4.450 4.180 4.190 60,225 +0.01(+0.24%)
Feb 21, 2023 4.140 4.310 4.110 4.180 55,428 -0.02(-0.48%)
Feb 17, 2023 4.200 4.230 4.110 4.200 8,600 -0.05(-1.18%)
Feb 16, 2023 4.300 4.410 4.220 4.250 30,417 -0.02(-0.47%)
Feb 15, 2023 4.300 4.420 4.090 4.270 15,940 -0.18(-4.04%)
Feb 14, 2023 4.480 4.480 4.390 4.450 4,117 -0.05(-1.11%)
Feb 13, 2023 4.300 4.500 4.300 4.500 11,519 +0.12(+2.74%)
Feb 10, 2023 4.410 4.500 4.270 4.380 12,709 -0.12(-2.67%)
Feb 09, 2023 4.500 4.510 4.410 4.500 16,358 +0.01(+0.22%)
Feb 08, 2023 4.590 4.590 4.402 4.490 16,110 -0.01(-0.22%)
Feb 07, 2023 4.400 4.513 4.400 4.500 51,721 +0.00(+0.00%)
Feb 06, 2023 4.490 4.530 4.450 4.500 18,311 +0.01(+0.22%)
Feb 03, 2023 4.430 4.585 4.430 4.490 31,344 -0.02(-0.44%)
Feb 02, 2023 4.600 4.680 4.460 4.510 49,847 +0.02(+0.45%)
Feb 01, 2023 4.320 4.590 4.320 4.490 89,113 +0.18(+4.18%)
Jan 31, 2023 4.190 4.470 4.190 4.310 64,680 +0.15(+3.61%)
Jan 30, 2023 4.200 4.200 4.160 4.160 13,142 -0.04(-0.95%)
Jan 27, 2023 4.180 4.200 4.160 4.200 17,316 +0.04(+0.96%)
Jan 26, 2023 4.026 4.200 4.026 4.160 11,734 -0.04(-0.95%)
Jan 25, 2023 3.990 4.210 3.990 4.200 34,003 +0.00(+0.00%)
Jan 24, 2023 4.030 4.200 3.991 4.200 6,983 +0.01(+0.24%)
Jan 23, 2023 4.130 4.200 4.017 4.190 29,230 -0.01(-0.24%)
Jan 20, 2023 4.090 4.200 4.090 4.200 34,635 +0.03(+0.72%)
Jan 19, 2023 4.050 4.180 3.970 4.170 8,738 +0.05(+1.21%)
Jan 18, 2023 4.140 4.200 4.120 4.120 9,836 -0.08(-1.90%)
Jan 17, 2023 4.200 4.200 4.050 4.200 6,129 +0.00(+0.00%)
Jan 13, 2023 4.140 4.200 4.050 4.200 8,114 +0.00(+0.00%)
Jan 12, 2023 4.190 4.200 4.130 4.200 8,431 +0.00(+0.00%)
Jan 11, 2023 3.860 4.200 3.860 4.200 13,540 +0.15(+3.70%)
Jan 10, 2023 4.050 4.150 4.000 4.050 13,810 -0.15(-3.57%)
Jan 09, 2023 3.990 4.200 3.950 4.200 22,128 +0.12(+2.94%)
Jan 06, 2023 4.040 4.090 3.940 4.080 13,117 +0.02(+0.49%)
Jan 05, 2023 3.958 4.200 3.958 4.060 11,004 -0.05(-1.22%)
Jan 04, 2023 4.080 4.200 4.080 4.110 9,800 -0.06(-1.44%)
Jan 03, 2023 4.190 4.200 4.170 4.170 4,140 -0.03(-0.71%)
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%)
Oct 03, 2022 4.300 4.300 3.867 4.120 4,251 +0.22(+5.64%)
Sep 30, 2022 4.080 4.080 3.890 3.900 5,449 +0.01(+0.26%)
Sep 29, 2022 3.980 4.150 3.490 3.890 12,475 -0.01(-0.26%)
Sep 28, 2022 4.060 4.060 3.770 3.900 5,334 -0.11(-2.74%)
Sep 27, 2022 4.070 4.280 3.880 4.010 3,817 -0.06(-1.47%)
Sep 26, 2022 3.980 4.070 3.860 4.070 4,900 +0.08(+2.01%)
Sep 23, 2022 4.040 4.040 3.850 3.990 3,726 -0.06(-1.48%)
Sep 22, 2022 4.040 4.050 3.840 4.050 9,528 +0.07(+1.76%)
Sep 21, 2022 3.880 4.051 3.850 3.980 5,580 +0.18(+4.74%)
Sep 20, 2022 3.760 3.850 3.750 3.800 5,676 +0.06(+1.60%)
Sep 19, 2022 4.400 4.400 3.730 3.740 37,720 -0.34(-8.33%)
Sep 16, 2022 3.890 4.080 3.665 4.080 18,596 +0.29(+7.65%)
Sep 15, 2022 3.820 3.820 3.780 3.790 1,415 +0.09(+2.43%)
Sep 14, 2022 3.730 3.870 3.510 3.700 40,056 -0.22(-5.61%)
Sep 13, 2022 3.910 4.080 3.880 3.920 13,802 +0.04(+1.03%)
Sep 12, 2022 4.390 4.390 3.720 3.880 32,329 -0.15(-3.72%)
Sep 09, 2022 4.050 4.100 3.990 4.030 4,068 +0.03(+0.75%)
Sep 08, 2022 4.070 4.195 3.920 4.000 99,113 -0.10(-2.44%)
Sep 07, 2022 4.110 4.110 4.010 4.100 16,056 +0.00(+0.00%)
Sep 06, 2022 4.200 4.200 4.070 4.100 10,126 -0.10(-2.38%)
Sep 02, 2022 4.180 4.250 4.070 4.200 16,910 +0.08(+1.94%)
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.