NasdaqCM - Nasdaq Real Time Price USD

Agrify Corporation (AGFY)

28.92
+1.78
+(6.58%)
At close: May 14 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 202527.0030.1527.0028.9228.9226,700
May 13, 202527.4028.8826.0127.1427.1456,800
May 12, 202524.0228.0024.0227.4927.4951,000
May 9, 202527.0028.0022.1123.7123.71204,500
May 8, 202522.5028.2822.5027.4227.4294,500
May 7, 202521.7724.5021.2722.4922.49105,000
May 6, 202521.4823.0019.6022.3522.3572,100
May 5, 202521.6227.6721.6222.4722.47154,300
May 2, 202516.3223.6816.0422.5822.58188,400
May 1, 202515.0017.2914.1516.8916.89106,100
Apr 30, 202513.6015.3413.3514.5014.5085,300
Apr 29, 202515.0015.2713.2213.6113.6145,900
Apr 28, 202515.5815.5814.5814.9414.946,600
Apr 25, 202515.9916.2515.2315.2315.2314,000
Apr 24, 202515.3916.1314.2516.1316.1322,000
Apr 23, 202517.2517.2515.8915.8915.8911,000
Apr 22, 202517.6117.6115.9216.5016.503,800
Apr 21, 202517.6917.7815.7117.0017.009,400
Apr 17, 202518.2518.8418.0618.2518.256,900
Apr 16, 202518.0718.0717.2017.5817.5814,800
Apr 15, 202518.5018.5018.5018.5018.504,300
Apr 14, 202518.7618.7918.1118.1618.162,600
Apr 11, 202517.4718.3217.4718.3218.327,400
Apr 10, 202518.1718.2417.5318.2418.241,900
Apr 9, 202517.9318.0017.0018.0018.005,200
Apr 8, 202517.2518.7517.2518.2418.248,600
Apr 7, 202515.4918.0015.4917.7217.728,200
Apr 4, 202516.9916.9916.3016.3916.392,300
Apr 3, 202517.5617.7716.9916.9916.993,900
Apr 2, 202517.4218.5217.4217.6117.619,800
Apr 1, 202517.2717.4217.2717.4217.422,600
Mar 31, 202519.5319.8217.3217.5517.559,700
Mar 28, 202521.9522.0219.5720.4220.429,300
Mar 27, 202520.3322.0020.3021.1421.1428,400
Mar 26, 202519.5620.1418.7619.6719.678,500
Mar 25, 202518.9719.6418.2718.9118.9110,400
Mar 24, 202517.0018.8017.0018.2518.2511,400
Mar 21, 202519.5519.5518.4418.4418.4410,800
Mar 20, 202519.6820.1818.9719.3019.306,400
Mar 19, 202518.3420.0018.2518.8318.8313,200
Mar 18, 202522.8922.8918.4018.7018.7016,300
Mar 17, 202517.9422.1517.8021.9721.9726,900
Mar 14, 202515.9117.8015.9117.5717.5711,700
Mar 13, 202515.5616.3215.0916.2516.2518,900
Mar 12, 202514.9416.0014.4215.4615.4622,400
Mar 11, 202515.0115.7614.4514.7314.7335,600
Mar 10, 202516.7617.0114.2915.5015.5029,000
Mar 7, 202517.1417.5916.1517.1817.1815,500
Mar 6, 202517.0019.2116.2616.9016.9019,700
Mar 5, 202517.5018.1616.0018.1618.1637,800
Mar 4, 202517.0118.5516.7516.8016.8027,800
Mar 3, 202518.9019.4117.2318.1818.1817,200
Feb 28, 202519.0019.6718.0518.7518.7526,400
Feb 27, 202521.7321.7319.0019.2419.2413,700
Feb 26, 202519.0021.7019.0021.0021.0014,600
Feb 25, 202521.3621.4118.8218.8218.8220,300
Feb 24, 202522.1622.1620.5121.3621.3610,000
Feb 21, 202522.4923.1822.1422.5422.543,700
Feb 20, 202522.3223.3321.5123.3323.3310,200
Feb 19, 202523.5024.9922.6824.0924.0920,500
Feb 18, 202524.1324.8523.2624.0024.0038,200
Feb 14, 202526.4026.5024.5524.5524.559,000
Feb 13, 202524.8028.0024.8026.9626.9626,800
Feb 12, 202521.3624.7520.9624.7324.7332,200
Feb 11, 202519.7122.4719.7121.5621.5615,900
Feb 10, 202520.0120.9718.0020.7520.7524,600
Feb 7, 202521.1521.4220.3620.7820.7816,900
Feb 6, 202523.0723.3120.3421.2521.2526,500
Feb 5, 202527.2529.8822.5423.6423.6458,200
Feb 4, 202522.5125.9522.3025.9525.9514,000
Feb 3, 202523.5523.5521.5322.3022.3010,700
Jan 31, 202520.7625.7220.7623.7123.7142,800
Jan 30, 202519.2620.5819.2620.2720.2759,700
Jan 29, 202519.3020.8519.3019.9819.9836,200
Jan 28, 202520.7921.0019.1119.9819.9818,100
Jan 27, 202520.3920.5219.2519.5519.5518,300
Jan 24, 202521.7422.8220.5520.9520.9515,600
Jan 23, 202522.0423.6920.8521.2921.2914,300
Jan 22, 202523.7725.1722.4222.4222.4217,100
Jan 21, 202525.5226.7823.9523.9523.9516,100
Jan 17, 202527.9427.9926.1526.1526.1572,700
Jan 16, 202525.0027.7924.4926.6726.6730,500
Jan 15, 202524.7925.0723.8224.4224.4221,400
Jan 14, 202522.8126.8322.2924.7624.7682,900
Jan 13, 202525.0226.0022.5822.9722.9722,200
Jan 10, 202525.4925.4924.1125.1525.1510,100
Jan 8, 202526.9027.1424.5726.1026.1041,700
Jan 7, 202528.0030.1026.4326.9326.9364,200
Jan 6, 202530.1531.1528.2728.4328.4345,000
Jan 3, 202532.5632.5630.2030.6630.6616,600
Jan 2, 202530.0534.7029.5032.2532.2581,100
Dec 31, 202429.0429.9326.8028.9928.9961,400
Dec 30, 202433.0033.0028.7028.8228.8248,400
Dec 27, 202434.3934.3931.6733.5333.5348,100
Dec 26, 202433.8236.9532.5634.2034.2082,700
Dec 24, 202434.6635.0033.2433.8933.8918,900
Dec 23, 202435.0636.0030.0835.7935.7983,900
Dec 20, 202436.9437.7435.2036.0036.0058,800
Dec 19, 202439.1939.1935.6036.2836.2887,500
Dec 18, 202440.5443.0437.3939.9939.9953,100
Dec 17, 202436.6142.0035.8441.3741.3772,700
Dec 16, 202441.0245.0033.8336.6136.6183,200
Dec 13, 202435.5546.5535.0040.0040.00156,100
Dec 12, 202432.9236.2732.5535.5435.5484,700
Dec 11, 202428.0036.9526.6232.0032.00162,400
Dec 10, 202429.1030.5026.6626.6726.67184,500
Dec 9, 202426.0031.8125.0030.6030.60134,100
Dec 6, 202430.5432.0024.5027.0127.01179,600
Dec 5, 202432.4134.5628.4432.5132.51111,600
Dec 4, 202432.2339.1130.1835.2035.20202,400
Dec 3, 202447.6149.4632.1932.4232.42285,300
Dec 2, 202454.0158.6850.0851.6851.68113,200
Nov 29, 202460.5061.9042.0056.7556.75279,100
Nov 27, 202463.2084.4451.0054.5554.55706,700
Nov 26, 202447.9969.4943.0262.7162.71465,300
Nov 25, 202449.1349.8536.5045.8145.81391,800
Nov 22, 202440.0054.2540.0047.6247.62774,400
Nov 21, 202427.0136.8725.1435.9835.98740,500
Nov 20, 202425.0038.7624.9938.7638.76924,400
Nov 19, 202419.7522.3017.8522.3022.30324,000
Nov 18, 202415.3619.2015.0219.0019.00627,100
Nov 15, 202412.9217.8012.9114.6014.60567,400
Nov 14, 202410.4322.0010.4313.6113.612,562,100
Nov 13, 20248.2310.947.4010.4310.43501,300
Nov 12, 20245.338.005.027.667.661,155,800
Nov 11, 20245.545.674.294.834.83205,100
Nov 8, 20244.945.844.705.645.64265,300
Nov 7, 20244.355.034.204.804.80286,800
Nov 6, 20244.344.453.914.314.31330,000
Nov 5, 20245.515.643.824.404.4021,302,400
Nov 4, 20243.103.273.003.143.1410,100
Nov 1, 20242.943.242.943.113.1117,100
Oct 31, 20243.073.182.983.003.0015,000
Oct 30, 20243.263.263.053.103.1013,800
Oct 29, 20243.353.513.193.193.1943,900
Oct 28, 20243.363.443.293.363.367,100
Oct 25, 20243.363.543.303.373.3724,100
Oct 24, 20243.453.983.343.363.3690,300
Oct 23, 20243.493.713.483.533.5336,500
Oct 22, 20243.653.703.343.623.6233,800
Oct 21, 20243.944.143.523.743.7454,800
Oct 18, 20243.304.203.294.144.14309,300
Oct 17, 20243.063.382.993.293.29101,200
Oct 16, 20242.932.972.932.942.946,400
Oct 15, 20242.893.262.853.033.0334,800
Oct 14, 20242.872.952.812.932.9325,700
Oct 11, 20242.913.092.712.822.8231,800
Oct 10, 20243.513.662.742.932.93124,100
Oct 9, 20243.353.873.243.723.7267,800
Oct 8, 2024 1:15 Stock Splits
Oct 8, 20243.043.752.833.223.22176,000
Oct 7, 20243.293.603.023.083.0838,713
Oct 4, 20243.213.563.093.403.4014,173
Oct 3, 20243.453.483.383.393.392,620
Oct 2, 20243.333.433.333.383.385,767
Oct 1, 20243.403.453.303.333.333,247
Sep 30, 20243.393.533.303.403.405,767
Sep 27, 20243.593.593.323.393.399,433
Sep 26, 20243.303.453.303.383.386,120
Sep 25, 20243.323.603.263.303.307,313
Sep 24, 20243.723.813.193.363.3631,120
Sep 23, 20243.643.803.603.723.727,607
Sep 20, 20243.903.963.803.803.808,893
Sep 19, 20243.753.993.673.753.7510,460
Sep 18, 20243.964.053.533.673.6716,193
Sep 17, 20243.904.053.783.783.785,393
Sep 16, 20243.784.023.753.833.837,307
Sep 13, 20243.864.023.703.803.806,907
Sep 12, 20243.903.903.693.703.703,413
Sep 11, 20243.773.903.673.783.786,167
Sep 10, 20243.994.013.753.803.807,047
Sep 9, 20243.784.033.753.863.8613,587
Sep 6, 20243.623.803.533.783.789,547
Sep 5, 20243.593.733.453.643.645,660
Sep 4, 20243.483.753.483.643.6411,773
Sep 3, 20243.623.663.453.543.5411,727
Aug 30, 20243.603.733.493.533.5315,153
Aug 29, 20243.603.753.603.723.7264,133
Aug 28, 20243.873.873.533.673.673,720
Aug 27, 20243.773.903.673.863.866,407
Aug 26, 20244.014.013.803.803.803,393
Aug 23, 20243.753.973.753.973.977,353
Aug 22, 20243.833.833.633.693.692,167
Aug 21, 20243.703.753.533.673.6717,407
Aug 20, 20243.753.753.513.603.606,893
Aug 19, 20243.693.753.393.673.6727,853
Aug 16, 20243.803.913.563.843.8483,393
Aug 15, 20243.943.943.753.863.864,613
Aug 14, 20243.974.013.753.833.836,013
Aug 13, 20244.244.243.783.973.977,973
Aug 12, 20244.054.173.884.134.135,113
Aug 9, 20244.094.183.804.084.0810,327
Aug 8, 20243.874.113.753.903.905,407
Aug 7, 20243.903.913.753.833.834,560
Aug 6, 20243.773.863.703.843.8410,340
Aug 5, 20244.014.013.533.703.708,860
Aug 2, 20244.054.263.833.863.8620,253
Aug 1, 20244.144.234.074.184.187,953
Jul 31, 20244.234.234.014.054.0511,047
Jul 30, 20244.344.344.074.174.178,313
Jul 29, 20244.204.354.204.244.245,480
Jul 26, 20244.364.534.204.224.2217,720
Jul 25, 20244.454.554.294.354.3510,373
Jul 24, 20244.554.654.354.364.3613,247
Jul 23, 20244.804.804.444.654.6526,113
Jul 22, 20245.185.254.434.724.7251,220
Jul 19, 20244.714.884.664.664.6616,187
Jul 18, 20244.804.954.514.614.6113,787
Jul 17, 20244.804.994.804.994.996,880
Jul 16, 20244.824.984.774.954.9516,480
Jul 15, 20245.105.254.684.864.8639,233
Jul 12, 20245.135.324.955.055.0517,560
Jul 11, 20245.035.365.035.245.2412,307
Jul 10, 20245.045.205.035.185.1811,413
Jul 9, 20245.325.554.824.824.8227,187
Jul 8, 20245.555.675.145.405.4014,300
Jul 5, 20246.076.385.255.305.3051,767
Jul 3, 20247.177.356.536.556.5520,913
Jul 2, 20247.087.646.757.207.2058,180
Jul 1, 20246.267.356.157.087.0857,580
Jun 28, 20246.607.165.976.696.69105,227
Jun 27, 20245.856.635.556.246.2480,227
Jun 26, 20245.366.394.885.665.66261,367
Jun 25, 20245.256.115.256.006.00546,967
Jun 24, 20249.0011.095.856.386.3819,592,007
Jun 21, 20244.184.183.783.783.78230,033
Jun 20, 20244.084.093.803.973.9720,813
Jun 18, 20243.994.263.994.074.0717,627
Jun 17, 20244.084.143.964.084.087,093
Jun 14, 20244.204.204.054.114.114,160
Jun 13, 20244.204.244.084.164.167,480
Jun 12, 20244.224.294.054.164.168,673
Jun 11, 20244.414.414.144.304.305,800
Jun 10, 20244.184.344.184.264.267,880
Jun 7, 20244.204.474.204.264.2614,507
Jun 6, 20244.204.614.204.494.4926,160
Jun 5, 20244.244.354.164.244.2417,433
Jun 4, 20244.474.474.114.244.2424,740
Jun 3, 20244.454.654.234.494.4949,193
May 31, 20244.364.364.234.294.297,713
May 30, 20244.574.574.284.354.3512,793
May 29, 20244.594.594.234.384.3823,420
May 28, 20244.504.804.504.724.7226,033
May 24, 20244.654.654.394.534.5320,600
May 23, 20244.705.114.454.624.6222,707
May 22, 20245.525.533.694.714.7181,573
May 21, 20244.656.154.505.525.52216,367
May 20, 20244.885.034.164.654.6589,360
May 17, 20244.835.664.834.994.99109,180
May 16, 20244.295.464.295.185.18432,947
May 15, 20244.514.764.394.494.4912,133

Related Tickers

HYFM Hydrofarm Holdings Group, Inc.
3.1100
-5.33%
 
UGRO urban-gro, Inc.
0.3933
-3.37%
 
XOS Xos, Inc.
3.7700
-4.31%
 
ASTE Astec Industries, Inc.
42.29
-0.35%
 
GP GreenPower Motor Company Inc.
0.4410
-4.13%
 
SNYYF Sany Heavy Equipment International Holdings Company Limited
0.7653
0.00%
 
AMMX AmeraMex International, Inc.
0.1000
0.00%
 
EPI-A.ST Epiroc AB (publ)
222.90
-0.36%
 
R3D.F Iveco Group N.V.
15.00
-10.82%
 
ANG.AX Austin Engineering Limited
0.3900
-3.70%