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 (%)
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
.