Financial News

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%)
Mar 01, 2023	4.172	4.375	4.172	4.210	20,076	-0.09(-2.09%)
Feb 28, 2023	4.220	4.300	4.190	4.300	21,461	+0.00(+0.00%)
Feb 27, 2023	4.200	4.300	4.200	4.300	12,198	+0.12(+2.87%)
Feb 24, 2023	4.220	4.270	4.180	4.180	4,580	-0.10(-2.34%)
Feb 23, 2023	4.200	4.290	4.128	4.280	6,832	+0.09(+2.15%)
Feb 22, 2023	4.250	4.450	4.180	4.190	60,225	+0.01(+0.24%)
Feb 21, 2023	4.140	4.310	4.110	4.180	55,428	-0.02(-0.48%)
Feb 17, 2023	4.200	4.230	4.110	4.200	8,600	-0.05(-1.18%)
Feb 16, 2023	4.300	4.410	4.220	4.250	30,417	-0.02(-0.47%)
Feb 15, 2023	4.300	4.420	4.090	4.270	15,940	-0.18(-4.04%)
Feb 14, 2023	4.480	4.480	4.390	4.450	4,117	-0.05(-1.11%)
Feb 13, 2023	4.300	4.500	4.300	4.500	11,519	+0.12(+2.74%)
Feb 10, 2023	4.410	4.500	4.270	4.380	12,709	-0.12(-2.67%)
Feb 09, 2023	4.500	4.510	4.410	4.500	16,358	+0.01(+0.22%)
Feb 08, 2023	4.590	4.590	4.402	4.490	16,110	-0.01(-0.22%)
Feb 07, 2023	4.400	4.513	4.400	4.500	51,721	+0.00(+0.00%)
Feb 06, 2023	4.490	4.530	4.450	4.500	18,311	+0.01(+0.22%)
Feb 03, 2023	4.430	4.585	4.430	4.490	31,344	-0.02(-0.44%)
Feb 02, 2023	4.600	4.680	4.460	4.510	49,847	+0.02(+0.45%)

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.

Financial News

Agilethought Inc (NQ: AGIL )

Historical Prices

Popular Pages