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 22, 2023 0.1970 0 +0.11(+137.35%)
Nov 21, 2023 0.0748 0.0850 0.0691 0.0830 12,699,901 +0.00(+4.01%)
Nov 20, 2023 0.0786 0.0824 0.0770 0.0798 788,617 -0.00(-1.48%)
Nov 17, 2023 0.0777 0.0833 0.0707 0.0810 1,382,492 -0.00(-1.22%)
Nov 16, 2023 0.0893 0.0893 0.0774 0.0820 770,966 -0.00(-4.98%)
Nov 15, 2023 0.0847 0.0870 0.0783 0.0863 13,351,193 +0.00(+4.10%)
Nov 14, 2023 0.0649 0.0865 0.0649 0.0829 444,978 -0.00(-1.07%)
Nov 13, 2023 0.0780 0.0860 0.0770 0.0838 514,275 -0.00(-2.78%)
Nov 10, 2023 0.0900 0.0900 0.0802 0.0862 557,419 +0.01(+7.88%)
Nov 09, 2023 0.1037 0.1037 0.0762 0.0799 1,319,984 -0.02(-17.71%)
Nov 08, 2023 0.1075 0.1098 0.0943 0.0971 480,788 -0.01(-11.73%)
Nov 07, 2023 0.1119 0.1119 0.1031 0.1100 300,279 +0.00(+3.58%)
Nov 06, 2023 0.1180 0.1193 0.1032 0.1062 684,009 -0.01(-11.72%)
Nov 03, 2023 0.1100 0.1266 0.1036 0.1203 1,241,540 +0.01(+10.37%)
Nov 02, 2023 0.1100 0.1100 0.1001 0.1090 334,069 +0.01(+5.83%)
Nov 01, 2023 0.1030 0.1070 0.0956 0.1030 438,428 +0.00(+3.83%)
Oct 31, 2023 0.1071 0.1071 0.0930 0.0992 900,061 -0.01(-9.82%)
Oct 30, 2023 0.1375 0.1375 0.1034 0.1100 1,213,708 -0.02(-13.52%)
Oct 27, 2023 0.1327 0.1370 0.1250 0.1272 883,119 -0.01(-6.61%)
Oct 26, 2023 0.1316 0.1384 0.1316 0.1362 339,457 +0.00(+1.49%)
Oct 25, 2023 0.1349 0.1356 0.1250 0.1342 345,178 -0.00(-2.04%)
Oct 24, 2023 0.1368 0.1370 0.1270 0.1370 813,938 +0.00(+1.41%)
Oct 23, 2023 0.1398 0.1398 0.1310 0.1351 511,625 -0.00(-3.50%)
Oct 20, 2023 0.1458 0.1530 0.1385 0.1400 692,533 -0.01(-7.89%)
Oct 19, 2023 0.1400 0.1526 0.1430 0.1520 792,908 -0.00(-1.81%)
Oct 18, 2023 0.1542 0.1630 0.1450 0.1548 1,419,288 -0.00(-2.64%)
Oct 17, 2023 0.1530 0.1596 0.1480 0.1590 2,150,278 +0.00(+0.63%)
Oct 16, 2023 0.1580 0.1700 0.1511 0.1580 1,430,278 +0.00(+0.64%)
Oct 13, 2023 0.1576 0.1600 0.1486 0.1570 1,142,243 -0.01(-5.99%)
Oct 12, 2023 0.1520 0.1680 0.1500 0.1670 3,297,302 -0.01(-8.24%)
Oct 11, 2023 0.1900 0.1998 0.1587 0.1820 20,272,630 +0.04(+27.18%)
Oct 10, 2023 0.1414 0.1500 0.1410 0.1431 8,027,920 -0.00(-1.45%)
Oct 09, 2023 0.1440 0.1600 0.1400 0.1452 1,071,996 -0.01(-3.84%)
Oct 06, 2023 0.1450 0.1564 0.1411 0.1510 1,941,390 +0.01(+5.08%)
Oct 05, 2023 0.1500 0.1500 0.1322 0.1437 1,909,909 -0.01(-5.65%)
Oct 04, 2023 0.1550 0.1599 0.1470 0.1523 2,146,016 -0.02(-10.41%)
Oct 03, 2023 0.1965 0.1965 0.1533 0.1700 21,278,728 +0.01(+6.25%)
Oct 02, 2023 0.1471 0.1649 0.1421 0.1600 16,762,222 +0.01(+9.22%)
Sep 29, 2023 0.1450 0.1650 0.1300 0.1465 2,045,154 +0.01(+6.16%)
Sep 28, 2023 0.1421 0.1444 0.1261 0.1380 987,596 -0.01(-5.48%)
Sep 27, 2023 0.1436 0.1480 0.1350 0.1460 798,468 -0.01(-4.20%)
Sep 26, 2023 0.1448 0.1569 0.1310 0.1524 2,709,076 +0.01(+3.53%)
Sep 25, 2023 0.1577 0.1472 0.1407 0.1472 1,149,735 -0.01(-6.84%)
Sep 22, 2023 0.1820 0.1948 0.1500 0.1580 3,923,868 -0.02(-11.83%)
Sep 21, 2023 0.1530 0.1799 0.1352 0.1792 5,015,032 +0.02(+15.54%)
Sep 20, 2023 0.1500 0.1855 0.1452 0.1551 4,416,508 -0.01(-7.79%)
Sep 19, 2023 0.1417 0.1725 0.1327 0.1682 6,922,403 +0.02(+14.42%)
Sep 18, 2023 0.1400 0.1994 0.1408 0.1470 9,369,381 +0.01(+3.89%)
Sep 15, 2023 0.1427 0.1460 0.1321 0.1415 783,042 -0.00(-2.95%)
Sep 14, 2023 0.1478 0.1554 0.1360 0.1458 1,233,658 -0.00(-2.15%)
Sep 13, 2023 0.1413 0.1493 0.1290 0.1490 2,261,730 +0.01(+7.04%)
Sep 12, 2023 0.1689 0.1700 0.1323 0.1392 13,601,997 +0.01(+11.18%)
Sep 11, 2023 0.1300 0.1400 0.1220 0.1252 1,588,806 -0.02(-12.81%)
Sep 08, 2023 0.1398 0.1472 0.1300 0.1436 1,051,611 +0.00(+2.72%)
Sep 07, 2023 0.1470 0.1474 0.1321 0.1398 1,077,277 -0.01(-8.03%)
Sep 06, 2023 0.1600 0.1650 0.1388 0.1520 2,259,759 -0.01(-6.75%)
Sep 05, 2023 0.1992 0.1993 0.1600 0.1630 2,847,433 -0.03(-16.41%)
Sep 01, 2023 0.2000 0.2160 0.1850 0.1950 1,410,141 -0.02(-7.89%)
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%)
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.