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
)
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:
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 (%)
Jul 29, 2022
4.350
4.638
4.350
4.450
14,370
+0.15(+3.49%)
Jul 28, 2022
4.450
4.450
4.300
4.300
3,292
-0.17(-3.80%)
Jul 27, 2022
4.710
4.710
4.470
4.470
5,865
-0.18(-3.87%)
Jul 26, 2022
4.600
4.760
4.600
4.650
8,783
+0.10(+2.20%)
Jul 25, 2022
4.630
4.650
4.550
4.550
2,030
-0.19(-4.01%)
Jul 22, 2022
4.810
4.810
4.661
4.740
1,177
-0.01(-0.21%)
Jul 21, 2022
4.770
4.774
4.710
4.750
1,535
+0.06(+1.28%)
Jul 20, 2022
4.580
4.840
4.460
4.690
10,346
+0.17(+3.76%)
Jul 19, 2022
4.970
5.190
4.520
4.520
25,742
+0.01(+0.22%)
Jul 18, 2022
5.000
5.000
4.465
4.510
25,312
-0.24(-5.05%)
Jul 15, 2022
4.880
5.200
4.700
4.750
9,477
-0.08(-1.66%)
Jul 14, 2022
4.900
5.154
4.720
4.830
20,682
-0.16(-3.21%)
Jul 13, 2022
5.250
5.250
4.950
4.990
181,899
-0.25(-4.77%)
Jul 12, 2022
5.220
5.240
5.160
5.240
2,676
+0.00(+0.00%)
Jul 11, 2022
5.350
5.350
5.210
5.240
5,042
-0.10(-1.87%)
Jul 08, 2022
5.200
5.340
5.195
5.340
14,776
+0.08(+1.52%)
Jul 07, 2022
4.930
5.350
4.920
5.260
32,353
+0.09(+1.74%)
Jul 06, 2022
5.200
5.310
5.130
5.170
11,738
+0.00(+0.00%)
Jul 05, 2022
5.230
5.440
5.070
5.170
18,860
-0.07(-1.34%)
Jul 01, 2022
5.240
5.320
4.900
5.240
35,934
+0.07(+1.35%)
Jun 30, 2022
5.100
5.280
4.990
5.170
5,012
-0.03(-0.58%)
Jun 29, 2022
5.260
5.300
5.100
5.200
26,921
-0.15(-2.80%)
Jun 28, 2022
5.410
5.639
5.200
5.350
13,433
-0.03(-0.56%)
Jun 27, 2022
5.500
5.650
5.330
5.380
27,239
-0.12(-2.18%)
Jun 24, 2022
5.300
5.500
5.110
5.500
149,644
+0.21(+3.97%)
Jun 23, 2022
5.120
5.300
5.080
5.290
123,623
+0.18(+3.52%)
Jun 22, 2022
5.150
5.240
4.750
5.110
4,570
+0.11(+2.20%)
Jun 21, 2022
5.200
5.200
4.920
5.000
43,529
-0.25(-4.76%)
Jun 17, 2022
4.940
5.250
4.910
5.250
175,424
+0.36(+7.36%)
Jun 16, 2022
5.000
5.050
4.630
4.890
51,244
-0.02(-0.41%)
Jun 15, 2022
4.740
5.040
4.740
4.910
64,681
-0.08(-1.60%)
Jun 14, 2022
4.730
4.990
4.540
4.990
19,370
+0.24(+5.05%)
Jun 13, 2022
5.060
5.100
4.710
4.750
110,423
-0.13(-2.66%)
Jun 10, 2022
4.840
5.000
4.840
4.880
33,477
-0.12(-2.40%)
Jun 09, 2022
4.980
5.030
4.800
5.000
127,643
+0.05(+1.01%)
Jun 08, 2022
4.950
5.000
4.860
4.950
98,799
+0.09(+1.85%)
Jun 07, 2022
4.400
4.990
4.400
4.860
283,005
+0.14(+2.97%)
Jun 06, 2022
4.730
4.750
4.460
4.720
345,345
-0.01(-0.21%)
Jun 03, 2022
4.140
4.770
4.140
4.730
209,623
+0.14(+3.05%)
Jun 02, 2022
4.381
4.590
4.381
4.590
396,739
+0.24(+5.52%)
Jun 01, 2022
4.490
4.500
4.280
4.350
31,239
-0.04(-0.91%)
May 31, 2022
4.460
4.500
4.310
4.390
13,068
-0.02(-0.45%)
May 27, 2022
4.430
4.450
4.260
4.410
20,695
+0.08(+1.85%)
May 26, 2022
4.300
4.390
4.300
4.330
6,040
+0.03(+0.70%)
May 25, 2022
4.360
4.391
4.300
4.300
3,752
-0.10(-2.27%)
May 24, 2022
4.654
4.654
4.360
4.400
46,258
-0.10(-2.22%)
May 23, 2022
4.600
4.720
4.315
4.500
171,752
-0.03(-0.66%)
May 20, 2022
4.395
4.770
4.344
4.530
65,088
+0.16(+3.66%)
May 19, 2022
4.610
4.760
4.370
4.370
56,938
-0.23(-5.00%)
May 18, 2022
4.284
4.700
4.284
4.600
33,588
+0.29(+6.73%)
May 17, 2022
4.210
4.400
4.201
4.310
8,075
+0.27(+6.68%)
May 16, 2022
4.210
4.210
4.020
4.040
22,147
+0.09(+2.28%)
May 13, 2022
4.670
4.680
3.950
3.950
27,982
-0.17(-4.13%)
May 12, 2022
4.390
4.540
4.010
4.120
78,304
-0.15(-3.51%)
May 11, 2022
4.290
4.640
4.190
4.270
30,830
+0.00(+0.00%)
May 10, 2022
4.450
4.480
4.200
4.270
46,166
-0.20(-4.47%)
May 09, 2022
4.500
4.592
4.410
4.470
17,915
-0.14(-3.04%)
May 06, 2022
4.690
4.700
4.575
4.610
26,327
+0.11(+2.44%)
May 05, 2022
4.500
4.610
4.451
4.500
10,330
+0.10(+2.27%)
May 04, 2022
4.440
4.670
4.400
4.400
20,728
-0.11(-2.44%)
May 03, 2022
4.530
4.590
4.460
4.510
11,178
-0.09(-1.96%)
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
.