Australia markets closed

Agrify Corporation (AGFY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.2764+0.0011 (+0.40%)
At close: 04:00PM EDT
0.2715 -0.00 (-1.77%)
After hours: 06:42PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.28000.28000.27000.27640.2764233,179
23 Apr 20240.26800.28200.26000.27500.2750357,300
22 Apr 20240.27700.27700.26000.27000.2700622,700
19 Apr 20240.29000.29400.27000.27700.2770929,500
18 Apr 20240.34500.35400.25000.29600.29602,496,200
17 Apr 20240.41000.44600.33100.36500.365029,563,800
16 Apr 20240.31000.31300.29200.29800.2980269,600
15 Apr 20240.33000.33000.28800.29000.2900675,500
12 Apr 20240.35200.35600.32500.33800.3380198,200
11 Apr 20240.34200.35000.34000.34700.3470120,500
10 Apr 20240.35700.35700.34100.34700.3470154,800
09 Apr 20240.35200.36000.35000.35200.3520262,100
08 Apr 20240.35200.36800.35000.35800.3580268,600
05 Apr 20240.35900.36600.35000.35800.3580333,800
04 Apr 20240.39000.40900.35600.35600.35601,340,200
03 Apr 20240.35500.40800.34700.38800.38801,873,000
02 Apr 20240.35900.36900.34200.35500.3550608,400
01 Apr 20240.38300.38800.35200.36000.3600478,800
28 Mar 20240.38500.38500.36200.36900.3690629,700
27 Mar 20240.38300.40500.37100.38500.38501,106,900
26 Mar 20240.37800.39100.35600.39000.39001,163,500
25 Mar 20240.40500.40500.38000.38400.38401,214,300
22 Mar 20240.38000.42000.37600.40600.40606,829,200
21 Mar 20240.40200.41000.37800.38800.3880419,400
20 Mar 20240.41000.44000.39800.40000.40001,128,400
19 Mar 20240.39400.41000.38500.40300.4030348,900
18 Mar 20240.39700.41500.38400.39500.3950308,200
15 Mar 20240.39800.40800.38700.38700.3870133,700
14 Mar 20240.40100.42400.38300.39700.3970242,800
13 Mar 20240.41700.42000.39000.40700.4070651,500
12 Mar 20240.40800.41000.37200.39000.3900344,700
11 Mar 20240.43000.44800.40600.41000.4100269,700
08 Mar 20240.42900.45000.42000.43000.4300196,200
07 Mar 20240.42500.45000.41300.42900.4290322,800
06 Mar 20240.45000.45500.41300.42200.4220680,300
05 Mar 20240.47000.50400.45000.45500.4550800,600
04 Mar 20240.60000.61400.45000.47000.47001,845,000
01 Mar 20240.64900.72000.58000.59800.59803,137,100
29 Feb 20240.58500.75000.51700.62000.620023,922,900
28 Feb 20240.51700.51700.46500.48400.4840616,200
27 Feb 20240.55000.57500.51400.51700.5170368,000
26 Feb 20240.60500.61600.50000.55000.5500392,000
23 Feb 20240.60000.63000.59000.62000.6200122,300
22 Feb 20240.60000.65000.55000.60700.60701,331,800
21 Feb 20240.58000.63000.57000.61000.6100267,800
20 Feb 20240.58000.59400.54000.57000.5700275,300
16 Feb 20240.58100.60000.52000.57000.5700287,500
15 Feb 20240.60000.60800.55000.59000.5900269,700
14 Feb 20240.61200.63000.56000.57800.5780475,400
13 Feb 20240.65000.65800.59100.60100.6010343,000
12 Feb 20240.70000.70000.65000.65600.6560283,300
09 Feb 20240.70000.73000.66900.68100.6810355,200
08 Feb 20240.65100.74300.65100.71400.7140851,800
07 Feb 20240.72300.79500.66300.75000.75001,509,300
06 Feb 20240.82401.10000.75200.77300.773041,682,000
05 Feb 20240.73500.74000.60100.64000.6400464,400
02 Feb 20240.75500.75500.65100.73000.7300300,800
01 Feb 20240.65600.79500.65600.77700.7770891,500
31 Jan 20240.75000.83000.68500.74000.74003,404,600
30 Jan 20240.80000.83600.59200.66000.660031,581,400
29 Jan 20240.58300.58300.50000.50600.50601,658,400
26 Jan 20240.62000.64700.60000.60500.6050334,700
25 Jan 20240.69000.69000.57100.64800.6480795,600
24 Jan 20240.68200.74000.67000.71000.7100674,100
23 Jan 20240.80500.81000.67300.68600.68601,026,000
22 Jan 20240.92000.92500.82500.87800.87801,059,600
19 Jan 20241.25001.33001.02001.06001.06002,384,000
18 Jan 20242.43002.80001.24001.37001.370074,141,300
17 Jan 20241.16001.19001.13001.18001.18005,900
16 Jan 20241.13001.16301.13001.14001.14008,300
12 Jan 20241.15801.17301.10001.16001.160024,500
11 Jan 20241.22001.27901.11001.16001.160025,400
10 Jan 20241.31001.32001.22001.25001.250020,500
09 Jan 20241.28001.33001.24001.32001.320011,500
08 Jan 20241.33001.33001.25701.28001.28008,000
05 Jan 20241.23001.31601.23001.31601.316010,100
04 Jan 20241.33001.34501.26001.28001.280020,400
03 Jan 20241.26001.34801.22101.30501.305013,900
02 Jan 20241.29001.31301.22101.28001.280014,600
29 Dec 20231.34001.34001.20001.25601.256044,000
28 Dec 20231.21001.32001.21001.32001.320029,100
27 Dec 20231.20001.34701.20001.22001.220018,600
26 Dec 20231.18001.24501.14101.20001.200037,800
22 Dec 20231.22001.28001.14001.14001.140057,400
21 Dec 20231.22001.24501.15001.24501.245020,100
20 Dec 20231.25001.30801.20001.28001.280026,500
19 Dec 20231.20001.40001.17701.28001.280040,600
18 Dec 20231.16001.20001.12001.16401.164023,000
15 Dec 20231.18001.25001.14601.15501.155023,100
14 Dec 20231.18001.27001.15001.18001.180024,000
13 Dec 20231.36001.36701.09001.20001.200035,600
12 Dec 20231.40001.44001.32001.34501.345016,900
11 Dec 20231.49001.49901.40001.40001.400010,800
08 Dec 20231.53901.59501.41001.41001.410013,200
07 Dec 20231.43001.53001.36001.49001.490038,100
06 Dec 20231.48001.48001.33001.38001.38007,200
05 Dec 20231.49001.49001.35101.40001.40003,000
04 Dec 20231.49001.49001.46001.47401.474014,000
01 Dec 20231.49001.49001.40501.48001.48005,800
30 Nov 20231.49001.51901.36001.41001.410027,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...