Skip to main content

Agrify Corp (NQ: AGFY )

0.3690 -0.0161 (-4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.400 3.498 3.000 3.400 45,810 +0.20(+6.18%)
Mar 30, 2023 3.200 3.500 2.980 3.202 86,683 +0.15(+4.91%)
Mar 29, 2023 3.600 3.600 2.990 3.052 66,104 -0.23(-6.89%)
Mar 28, 2023 3.202 3.500 3.000 3.278 66,499 +0.08(+2.44%)
Mar 27, 2023 3.600 3.698 3.200 3.200 49,867 -0.38(-10.61%)
Mar 24, 2023 3.778 3.778 3.198 3.580 57,400 -0.02(-0.56%)
Mar 23, 2023 4.000 4.400 3.418 3.600 69,794 -0.40(-10.00%)
Mar 22, 2023 4.600 4.994 3.754 4.000 60,390 -0.40(-9.13%)
Mar 21, 2023 5.000 5.200 4.270 4.402 43,638 -0.42(-8.67%)
Mar 20, 2023 5.600 5.600 4.820 4.820 22,961 +0.12(+2.55%)
Mar 17, 2023 6.000 6.200 4.700 4.700 25,969 -1.50(-24.19%)
Mar 16, 2023 6.400 6.400 6.000 6.200 14,729 -0.20(-3.06%)
Mar 15, 2023 6.600 6.800 6.006 6.396 15,045 -0.18(-2.80%)
Mar 14, 2023 6.600 7.180 6.560 6.580 8,952 -0.17(-2.55%)
Mar 13, 2023 7.388 7.400 6.410 6.752 16,886 -0.61(-8.31%)
Mar 10, 2023 7.000 7.364 6.600 7.364 23,409 +0.50(+7.22%)
Mar 09, 2023 7.600 7.900 6.400 6.868 22,888 -0.26(-3.67%)
Mar 08, 2023 7.400 7.800 7.004 7.130 7,595 -0.31(-4.17%)
Mar 07, 2023 8.000 8.000 7.410 7.440 6,074 -0.26(-3.38%)
Mar 06, 2023 7.800 7.910 7.600 7.700 6,009 -0.01(-0.16%)
Mar 03, 2023 7.600 7.784 7.400 7.712 7,347 +0.13(+1.74%)
Mar 02, 2023 7.948 7.996 7.400 7.580 9,718 -0.25(-3.14%)
Mar 01, 2023 8.000 8.100 7.640 7.826 8,445 +0.02(+0.26%)
Feb 28, 2023 8.000 8.010 7.800 7.806 9,500 -0.11(-1.44%)
Feb 27, 2023 8.000 8.484 7.920 7.920 4,718 -0.28(-3.41%)
Feb 24, 2023 8.000 8.302 7.800 8.200 5,801 +0.20(+2.50%)
Feb 23, 2023 8.384 8.600 8.000 8.000 5,496 -0.40(-4.76%)
Feb 22, 2023 8.400 8.600 8.000 8.400 7,480 -0.10(-1.18%)
Feb 21, 2023 8.400 9.000 8.200 8.500 12,634 +0.10(+1.19%)
Feb 17, 2023 8.180 8.752 7.660 8.400 14,296 +0.00(+0.00%)
Feb 16, 2023 8.800 8.800 8.020 8.400 19,499 -0.06(-0.73%)
Feb 15, 2023 8.120 9.294 7.800 8.462 31,561 +0.46(+5.77%)
Feb 14, 2023 8.000 8.400 7.380 8.000 17,795 +0.20(+2.56%)
Feb 13, 2023 8.200 8.200 7.520 7.800 15,647 -0.02(-0.26%)
Feb 10, 2023 8.760 8.792 7.400 7.820 44,161 -0.98(-11.12%)
Feb 09, 2023 9.100 9.200 8.400 8.798 21,748 -0.20(-2.24%)
Feb 08, 2023 9.200 9.796 8.600 9.000 17,078 -0.58(-6.05%)
Feb 07, 2023 9.600 9.798 9.020 9.580 23,621 -0.22(-2.24%)
Feb 06, 2023 9.800 10.00 9.624 9.800 24,812 -0.18(-1.80%)
Feb 03, 2023 10.16 10.20 9.820 9.980 15,975 -0.18(-1.79%)
Feb 02, 2023 10.00 10.60 9.910 10.16 41,045 +0.12(+1.24%)
Feb 01, 2023 10.07 10.60 9.912 10.04 47,435 -0.10(-1.03%)
Jan 31, 2023 10.08 10.20 9.768 10.14 17,730 +0.04(+0.42%)
Jan 30, 2023 10.30 10.59 10.00 10.10 24,899 -0.65(-6.03%)
Jan 27, 2023 11.01 11.40 10.60 10.75 39,419 -0.44(-3.97%)
Jan 26, 2023 10.81 11.59 10.80 11.19 14,952 +0.19(+1.75%)
Jan 25, 2023 11.20 11.29 10.60 11.00 20,520 -0.38(-3.31%)
Jan 24, 2023 11.00 11.80 11.06 11.38 30,979 -0.16(-1.40%)
Jan 23, 2023 11.60 13.13 10.91 11.54 73,577 -0.29(-2.42%)
Jan 20, 2023 10.80 12.00 10.78 11.82 32,271 +1.05(+9.75%)
Jan 19, 2023 11.08 11.08 10.00 10.77 35,848 -0.15(-1.36%)
Jan 18, 2023 12.58 13.20 10.83 10.92 84,631 -1.80(-14.14%)
Jan 17, 2023 13.00 13.20 12.02 12.72 108,904 -0.48(-3.64%)
Jan 13, 2023 9.000 14.20 8.908 13.20 465,895 +4.20(+46.67%)
Jan 12, 2023 8.750 9.000 8.400 9.000 50,607 +0.09(+1.01%)
Jan 11, 2023 9.396 9.396 8.412 8.910 78,382 -0.29(-3.15%)
Jan 10, 2023 9.200 10.31 8.598 9.200 220,627 +0.60(+6.98%)
Jan 09, 2023 7.200 11.96 7.100 8.600 1,017,018 +1.60(+22.86%)
Jan 06, 2023 7.278 7.300 6.600 7.000 24,430 -0.04(-0.60%)
Jan 05, 2023 7.100 7.300 6.864 7.042 36,970 -0.06(-0.82%)
Jan 04, 2023 6.800 7.400 6.800 7.100 43,608 +0.42(+6.29%)
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.