Skip to main content

Agilysys Inc (NQ: AGYS )

83.22 -0.64 (-0.76%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 83.72 84.63 83.33 83.86 127,602 -0.02(-0.02%)
Apr 23, 2024 83.50 85.67 82.24 83.88 154,967 +0.36(+0.44%)
Apr 22, 2024 81.87 84.30 81.87 83.51 140,751 +1.73(+2.12%)
Apr 19, 2024 81.30 82.41 80.67 81.78 220,422 +0.03(+0.04%)
Apr 18, 2024 82.43 82.43 80.90 81.75 195,438 -0.63(-0.76%)
Apr 17, 2024 81.78 82.90 81.78 82.38 140,624 +0.76(+0.93%)
Apr 16, 2024 82.10 83.27 80.52 81.62 148,317 -1.18(-1.43%)
Apr 15, 2024 83.15 83.38 82.17 82.80 149,399 +0.41(+0.50%)
Apr 12, 2024 81.26 82.72 81.23 82.39 115,793 +0.51(+0.62%)
Apr 11, 2024 83.75 83.87 81.41 81.88 92,323 -1.19(-1.43%)
Apr 10, 2024 82.52 83.80 82.52 83.07 124,809 -1.48(-1.75%)
Apr 09, 2024 83.93 85.02 83.53 84.55 101,895 +1.03(+1.23%)
Apr 08, 2024 81.76 83.60 81.76 83.52 207,932 +1.98(+2.43%)
Apr 05, 2024 82.28 83.27 80.92 81.54 104,199 -0.62(-0.75%)
Apr 04, 2024 83.01 83.70 81.76 82.16 157,666 +0.08(+0.10%)
Apr 03, 2024 81.54 82.37 81.20 82.08 218,800 +0.03(+0.04%)
Apr 02, 2024 84.00 84.18 81.56 82.05 203,311 -2.80(-3.30%)
Apr 01, 2024 83.78 84.88 83.06 84.85 116,316 +0.59(+0.70%)
Mar 28, 2024 82.60 84.79 81.85 84.26 272,442 +1.81(+2.20%)
Mar 27, 2024 80.20 82.55 78.70 82.45 137,226 +2.97(+3.74%)
Mar 26, 2024 78.68 79.69 76.74 79.48 231,731 +1.46(+1.87%)
Mar 25, 2024 78.70 79.02 78.00 78.02 50,366 -0.62(-0.79%)
Mar 22, 2024 80.54 80.54 78.09 78.64 108,338 -2.55(-3.14%)
Mar 21, 2024 79.95 83.60 79.11 81.19 254,246 +2.07(+2.62%)
Mar 20, 2024 77.94 80.03 77.75 79.12 118,568 +1.20(+1.54%)
Mar 19, 2024 77.65 78.99 77.00 77.92 136,097 -0.41(-0.52%)
Mar 18, 2024 76.86 78.79 76.46 78.33 156,851 +1.91(+2.50%)
Mar 15, 2024 75.00 76.61 75.00 76.42 282,189 +0.85(+1.12%)
Mar 14, 2024 75.13 75.66 74.82 75.57 135,937 +0.14(+0.19%)
Mar 13, 2024 75.30 75.77 74.59 75.43 127,945 +0.13(+0.17%)
Mar 12, 2024 74.65 75.43 74.03 75.30 151,429 +0.56(+0.75%)
Mar 11, 2024 76.08 76.39 74.42 74.74 131,328 -1.79(-2.34%)
Mar 08, 2024 78.78 79.58 76.37 76.53 110,803 -1.68(-2.15%)
Mar 07, 2024 77.94 79.52 77.65 78.21 215,899 -0.06(-0.08%)
Mar 06, 2024 77.03 78.54 76.16 78.27 273,221 +2.31(+3.04%)
Mar 05, 2024 77.43 77.53 75.14 75.96 257,521 -2.03(-2.60%)
Mar 04, 2024 78.03 79.02 77.94 77.99 182,833 +0.58(+0.75%)
Mar 01, 2024 77.74 77.83 76.66 77.41 195,514 -0.39(-0.50%)
Feb 29, 2024 78.59 78.67 76.53 77.80 279,975 -0.10(-0.13%)
Feb 28, 2024 80.48 80.90 77.69 77.90 106,471 -3.17(-3.91%)
Feb 27, 2024 79.72 81.77 79.30 81.07 135,456 +1.40(+1.76%)
Feb 26, 2024 79.93 81.76 79.46 79.67 128,287 -0.67(-0.83%)
Feb 23, 2024 82.11 82.80 79.92 80.34 188,840 -1.69(-2.06%)
Feb 22, 2024 80.74 82.07 80.48 82.03 209,996 +2.45(+3.08%)
Feb 21, 2024 77.90 80.19 77.87 79.58 159,470 +0.85(+1.08%)
Feb 20, 2024 78.52 78.98 77.00 78.73 271,604 -0.25(-0.32%)
Feb 16, 2024 85.45 86.10 78.90 78.98 303,934 -6.27(-7.35%)
Feb 15, 2024 84.47 86.42 83.24 85.25 1,103,587 -4.42(-4.93%)
Feb 14, 2024 89.00 90.55 88.22 89.67 200,692 +1.79(+2.04%)
Feb 13, 2024 88.24 90.47 87.27 87.88 193,893 -3.52(-3.85%)
Feb 12, 2024 90.27 91.55 89.87 91.40 116,731 +0.89(+0.98%)
Feb 09, 2024 89.37 91.49 89.37 90.51 162,885 +2.07(+2.34%)
Feb 08, 2024 87.18 88.76 86.75 88.44 129,558 +1.12(+1.28%)
Feb 07, 2024 83.68 87.51 83.56 87.32 156,624 +3.88(+4.65%)
Feb 06, 2024 82.86 83.91 82.30 83.44 161,941 +1.05(+1.27%)
Feb 05, 2024 81.52 82.76 81.15 82.39 178,689 -0.15(-0.18%)
Feb 02, 2024 81.19 83.48 80.31 82.54 376,480 +0.94(+1.15%)
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.