Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
May 02, 2022 4.610 4.700 4.430 4.600 20,484 -0.08(-1.71%)
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%)
Feb 01, 2022 4.480 5.500 4.449 5.340 178,308 +0.89(+20.00%)
Jan 31, 2022 4.180 4.490 4.450 27,713 +0.30(+7.23%)
Jan 28, 2022 4.270 4.400 4.010 4.150 18,626 -0.14(-3.26%)
Jan 27, 2022 4.200 4.370 3.960 4.290 36,563 +0.00(+0.00%)
Jan 26, 2022 4.410 4.535 3.990 4.290 67,438 +0.02(+0.47%)
Jan 25, 2022 5.040 5.050 4.080 4.270 50,766 -0.81(-15.94%)
Jan 24, 2022 4.770 5.490 4.390 5.080 35,757 +0.12(+2.42%)
Jan 21, 2022 5.450 5.470 4.850 4.960 27,950 -0.46(-8.49%)
Jan 20, 2022 5.510 5.600 5.210 5.420 38,372 -0.17(-3.04%)
Jan 19, 2022 5.400 5.770 5.290 5.590 75,554 +0.17(+3.14%)
Jan 18, 2022 4.620 5.600 4.440 5.420 130,840 +0.73(+15.57%)
Jan 14, 2022 4.690 0 +0.34(+7.82%)
Jan 13, 2022 4.800 4.856 4.300 4.350 107,307 -0.48(-9.94%)
Jan 12, 2022 5.310 5.350 4.830 4.830 65,032 -0.52(-9.72%)
Jan 11, 2022 5.530 5.860 5.130 5.350 122,986 -0.17(-3.08%)
Jan 10, 2022 5.740 5.790 5.340 5.520 75,143 -0.24(-4.17%)
Jan 07, 2022 5.600 5.930 5.600 5.760 102,821 +0.08(+1.41%)
Jan 06, 2022 5.590 5.680 5.330 5.680 91,537 +0.11(+1.97%)
Jan 05, 2022 5.400 5.610 5.300 5.570 125,638 +0.14(+2.58%)
Jan 04, 2022 5.270 5.670 5.100 5.430 122,884 +0.13(+2.45%)
Jan 03, 2022 4.800 5.310 4.600 5.300 126,179 +0.58(+12.29%)
Dec 31, 2021 4.980 5.070 4.660 4.720 195,253 -0.25(-5.03%)
Dec 30, 2021 5.290 5.390 4.910 4.970 170,585 -0.21(-4.05%)
Dec 29, 2021 5.250 5.330 4.800 5.180 184,429 -0.15(-2.81%)
Dec 28, 2021 5.630 5.900 5.200 5.330 285,216 -0.25(-4.57%)
Dec 27, 2021 6.130 6.140 5.500 5.585 180,398 -0.26(-4.53%)
Dec 23, 2021 6.500 6.620 5.800 5.850 290,316 -0.56(-8.74%)
Dec 22, 2021 6.900 6.954 6.410 6.410 728,300 -2.80(-30.40%)
Dec 21, 2021 8.260 9.770 8.260 9.210 87,477 +1.06(+13.01%)
Dec 20, 2021 8.150 9.200 8.150 8.150 47,540 -1.44(-15.02%)
Dec 17, 2021 8.380 9.770 8.020 9.590 831,508 +1.10(+12.96%)
Dec 16, 2021 8.440 9.760 8.140 8.490 99,565 +0.19(+2.29%)
Dec 15, 2021 8.315 8.860 8.088 8.300 39,441 +0.25(+3.11%)
Dec 14, 2021 8.560 9.010 7.800 8.050 74,768 -0.65(-7.47%)
Dec 13, 2021 9.700 9.890 8.390 8.700 75,387 -0.99(-10.22%)
Dec 10, 2021 9.505 9.870 9.427 9.690 60,434 +0.23(+2.43%)
Dec 09, 2021 9.580 9.820 9.180 9.460 71,862 -0.33(-3.37%)
Dec 08, 2021 9.850 9.900 9.500 9.790 117,588 -0.18(-1.81%)
Dec 07, 2021 8.780 10.15 8.740 9.970 68,842 +1.28(+14.73%)
Dec 06, 2021 9.500 10.00 8.200 8.690 131,853 -0.70(-7.45%)
Dec 03, 2021 9.080 10.02 9.000 9.390 40,088 +0.36(+3.99%)
Dec 02, 2021 9.670 10.34 8.700 9.030 37,553 -0.75(-7.67%)
Dec 01, 2021 10.90 11.12 9.676 9.780 64,969 -1.22(-11.09%)
Nov 30, 2021 10.41 11.12 9.890 11.00 86,156 +0.59(+5.67%)
Nov 29, 2021 10.35 10.50 9.630 10.41 79,337 +0.06(+0.58%)
Nov 26, 2021 9.870 10.50 9.240 10.35 67,393 +0.01(+0.10%)
Nov 24, 2021 9.550 10.41 9.434 10.34 17,196 +0.67(+6.93%)
Nov 23, 2021 10.24 10.24 9.220 9.670 15,925 -0.69(-6.66%)
Nov 22, 2021 10.29 10.50 10.12 10.36 46,415 -0.07(-0.67%)
Nov 19, 2021 10.29 10.57 9.940 10.43 32,103 +0.14(+1.36%)
Nov 18, 2021 10.29 10.26 10.11 10.29 62,714 +0.07(+0.68%)
Nov 17, 2021 9.515 10.36 9.515 10.22 62,824 +0.39(+3.97%)
Nov 16, 2021 9.860 9.990 9.500 9.830 89,918 -0.59(-5.66%)
Nov 15, 2021 10.41 10.42 9.589 10.42 49,892 +0.13(+1.26%)
Nov 12, 2021 10.00 10.40 9.111 10.29 27,285 +0.21(+2.08%)
Nov 11, 2021 9.850 10.14 9.400 10.08 19,841 +0.34(+3.49%)
Nov 10, 2021 9.610 9.740 77,320 +0.05(+0.52%)
Nov 09, 2021 8.670 9.810 8.550 9.690 133,902 +0.91(+10.36%)
Nov 08, 2021 8.640 8.980 8.220 8.780 63,732 +0.25(+2.93%)
Nov 05, 2021 8.320 8.730 8.120 8.530 45,184 +0.31(+3.77%)
Nov 04, 2021 8.540 8.540 8.068 8.220 34,517 -0.29(-3.41%)
Nov 03, 2021 8.410 8.800 8.374 8.510 35,562 +0.15(+1.79%)
Nov 02, 2021 8.520 8.550 7.970 8.360 48,935 -0.33(-3.80%)
Nov 01, 2021 8.160 8.720 7.950 8.690 114,287 +0.57(+7.02%)
Oct 29, 2021 8.080 8.189 7.900 8.120 58,627 +0.04(+0.50%)
Oct 28, 2021 7.660 8.250 7.620 8.080 99,822 +0.42(+5.48%)
Oct 27, 2021 7.620 7.750 7.110 7.660 105,664 +0.01(+0.13%)
Oct 26, 2021 7.500 7.650 356,054 +0.09(+1.19%)
Oct 25, 2021 7.850 7.970 7.240 7.560 370,660 -0.22(-2.83%)
Oct 22, 2021 8.170 8.250 7.650 7.780 91,605 -0.58(-6.94%)
Oct 21, 2021 8.220 8.910 8.170 8.360 83,159 -0.03(-0.36%)
Oct 20, 2021 8.810 8.920 8.160 8.390 76,342 -0.42(-4.77%)
Oct 19, 2021 8.640 9.115 8.630 8.810 84,112 +0.08(+0.92%)
Oct 18, 2021 8.230 8.800 8.020 8.730 62,828 +0.33(+3.93%)
Oct 15, 2021 8.020 8.500 7.954 8.400 147,040 +0.27(+3.32%)
Oct 14, 2021 8.100 8.400 7.950 8.130 92,689 +0.24(+3.04%)
Oct 13, 2021 7.970 8.100 7.710 7.890 114,091 -0.02(-0.25%)
Oct 12, 2021 7.810 8.230 7.560 7.910 119,451 +0.20(+2.59%)
Oct 11, 2021 7.940 7.990 7.550 7.710 94,463 -0.21(-2.65%)
Oct 08, 2021 8.140 8.490 7.830 7.920 66,179 -0.22(-2.70%)
Oct 07, 2021 8.010 8.450 7.880 8.140 78,247 +0.04(+0.49%)
Oct 06, 2021 8.590 8.790 7.870 8.100 140,740 -0.54(-6.25%)
Oct 05, 2021 8.980 9.050 8.500 8.640 177,914 +0.15(+1.77%)
Oct 04, 2021 9.400 9.440 8.390 8.490 139,569 -1.04(-10.91%)
Oct 01, 2021 9.470 9.850 9.390 9.530 108,271 +0.06(+0.63%)
Sep 30, 2021 9.500 10.39 9.150 9.470 359,353 +0.32(+3.50%)
Sep 29, 2021 11.65 11.65 9.140 9.150 519,252 -2.51(-21.53%)
Sep 28, 2021 11.83 12.09 11.03 11.66 472,145 -0.60(-4.89%)
Sep 27, 2021 11.82 12.49 11.40 12.26 524,114 +0.22(+1.83%)
Sep 24, 2021 12.07 12.34 11.65 12.04 314,262 -0.28(-2.27%)
Sep 23, 2021 13.38 13.60 11.79 12.32 481,288 -1.12(-8.33%)
Sep 22, 2021 14.46 14.67 12.66 13.44 532,066 -0.88(-6.15%)
Sep 21, 2021 13.50 16.25 12.35 14.32 1,807,791 +1.30(+9.98%)
Sep 20, 2021 12.60 13.47 11.62 13.02 893,649 -0.04(-0.31%)
Sep 17, 2021 14.21 15.79 13.03 13.06 915,606 -1.79(-12.05%)
Sep 16, 2021 13.60 16.38 13.43 14.85 4,197,872 +2.53(+20.54%)
Sep 15, 2021 12.65 13.75 11.77 12.32 1,080,683 -0.72(-5.52%)
Sep 14, 2021 11.50 13.49 11.20 13.04 808,942 +0.99(+8.22%)
Sep 13, 2021 11.81 12.50 11.00 12.05 518,604 -0.07(-0.58%)
Sep 10, 2021 13.00 14.15 11.62 12.12 642,848 -1.06(-8.04%)
Sep 09, 2021 13.75 14.50 12.81 13.18 330,690 -1.03(-7.25%)
Sep 08, 2021 13.57 16.00 12.01 14.21 415,405 +0.22(+1.57%)
Sep 07, 2021 19.00 19.00 13.75 13.99 185,524 -2.03(-12.67%)
Sep 03, 2021 20.54 22.97 16.01 16.02 719,978 -7.51(-31.92%)
Sep 02, 2021 14.00 36.13 13.70 23.53 731,120 +9.64(+69.40%)
Sep 01, 2021 12.44 14.00 12.44 13.89 6,429 +1.29(+10.24%)
Aug 31, 2021 11.90 13.00 11.59 12.60 14,434 +0.62(+5.18%)
Aug 30, 2021 11.70 11.98 11.48 11.98 9,568 +0.30(+2.57%)
Aug 27, 2021 12.00 12.59 11.55 11.68 14,433 -0.05(-0.47%)
Aug 26, 2021 11.23 12.42 11.15 11.73 11,123 +0.68(+6.20%)
Aug 25, 2021 12.16 12.16 10.40 11.05 19,775 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.