Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 22, 2023
0
+0.00(+0.00%)
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
-0.03(-4.25%)
Jun 14, 2023
0.8450
0.8450
0.8065
0.8065
81,617
-0.04(-4.58%)
Jun 13, 2023
0.8668
0.8900
0.8200
0.8452
187,713
+0.00(+0.12%)
Jun 12, 2023
0.8000
0.8699
0.8000
0.8442
161,558
+0.04(+5.63%)
Jun 09, 2023
0.8000
0.8000
0.7800
0.7992
28,423
+0.01(+1.28%)
Jun 08, 2023
0.8100
0.8200
0.7891
0.7891
47,611
-0.02(-1.96%)
Jun 07, 2023
0.8100
0.8197
0.7900
0.8049
23,098
+0.00(+0.00%)
Jun 06, 2023
0.8000
0.8049
0.7601
0.8049
59,379
+0.04(+5.91%)
Jun 05, 2023
0.7751
0.8000
0.7335
0.7600
65,656
+0.02(+2.95%)
Jun 02, 2023
0.7513
0.7513
0.7290
0.7382
62,409
-0.01(-1.57%)
Jun 01, 2023
0.7900
0.8100
0.7500
0.7500
95,133
+0.00(+0.00%)
May 31, 2023
0.7635
0.7778
0.7500
0.7500
7,484
+0.01(+1.74%)
May 30, 2023
0.7200
0.7524
0.7200
0.7372
25,368
+0.00(+0.03%)
May 26, 2023
0.7889
0.7889
0.7201
0.7370
102,614
+0.06(+8.38%)
May 25, 2023
0.8598
0.8598
0.6800
0.6800
68,907
-0.11(-13.92%)
May 24, 2023
0.8000
0.8695
0.7900
0.7900
13,202
-0.01(-1.25%)
May 23, 2023
0.8600
0.8833
0.8000
0.8000
75,054
-0.04(-5.33%)
May 22, 2023
0.8767
0.8881
0.8175
0.8450
60,392
+0.02(+1.81%)
May 19, 2023
0.7800
0.8505
0.7800
0.8300
42,006
+0.04(+4.93%)
May 18, 2023
0.8500
0.8514
0.7900
0.7910
68,655
-0.06(-6.93%)
May 17, 2023
0.9192
0.9500
0.8400
0.8499
63,138
-0.07(-8.02%)
May 16, 2023
0.9800
0.9823
0.9200
0.9240
47,661
-0.06(-5.71%)
May 15, 2023
0.9900
1.010
0.9201
0.9800
62,503
-0.01(-1.01%)
May 12, 2023
1.530
1.543
0.9900
0.9900
280,751
-0.55(-35.71%)
May 11, 2023
1.450
1.550
1.405
1.540
112,960
+0.12(+8.45%)
May 10, 2023
1.370
1.420
1.360
1.420
34,522
+0.00(+0.00%)
May 09, 2023
1.380
1.500
1.330
1.420
53,567
+0.04(+2.90%)
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%)
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
.