Agilysys Inc (NQ: AGYS )

83.63 +1.18 (+1.43%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 72.88 75.10 72.56 74.34 453,006 +1.42(+1.95%)
May 30, 2023 71.95 73.45 71.14 72.92 143,685 +1.07(+1.49%)
May 26, 2023 70.91 72.71 70.91 71.85 104,145 +0.99(+1.40%)
May 25, 2023 69.94 70.88 69.42 70.86 134,107 +1.21(+1.74%)
May 24, 2023 69.97 70.17 68.89 69.65 133,209 -0.08(-0.11%)
May 23, 2023 70.24 71.05 69.10 69.73 239,455 -0.69(-0.98%)
May 22, 2023 68.87 71.43 68.07 70.42 194,180 +1.43(+2.07%)
May 19, 2023 70.38 70.53 67.56 68.99 288,043 -0.54(-0.78%)
May 18, 2023 68.20 72.56 67.66 69.53 357,756 +1.04(+1.52%)
May 17, 2023 70.25 72.00 62.00 68.49 1,167,706 -9.30(-11.96%)
May 16, 2023 78.04 79.98 76.93 77.79 291,590 +0.12(+0.15%)
May 15, 2023 77.23 78.04 76.36 77.67 233,600 +0.61(+0.79%)
May 12, 2023 77.02 77.87 76.21 77.06 190,804 -0.01(-0.01%)
May 11, 2023 78.52 78.55 76.53 77.07 126,461 -1.85(-2.34%)
May 10, 2023 79.15 79.80 77.40 78.92 71,251 +0.82(+1.05%)
May 09, 2023 76.13 79.10 75.46 78.10 83,649 +1.96(+2.57%)
May 08, 2023 77.57 78.00 75.78 76.14 107,725 -1.31(-1.69%)
May 05, 2023 77.75 78.53 77.13 77.45 62,859 +0.57(+0.74%)
May 04, 2023 76.95 77.34 75.69 76.88 70,390 -0.17(-0.22%)
May 03, 2023 76.23 78.62 75.74 77.05 107,356 +1.28(+1.69%)
May 02, 2023 78.90 78.90 75.23 75.77 144,205 -3.15(-3.99%)
May 01, 2023 78.00 80.74 77.49 78.92 122,507 +0.88(+1.13%)
Apr 28, 2023 78.08 79.15 77.00 78.04 143,562 -0.20(-0.26%)
Apr 27, 2023 77.35 78.88 77.10 78.24 91,677 +0.61(+0.79%)
Apr 26, 2023 79.78 80.64 77.10 77.63 119,689 -1.98(-2.49%)
Apr 25, 2023 82.27 82.74 79.31 79.61 133,742 -3.79(-4.54%)
Apr 24, 2023 84.50 85.48 82.77 83.40 100,446 -1.31(-1.55%)
Apr 21, 2023 85.21 85.24 83.26 84.71 87,325 -0.60(-0.70%)
Apr 20, 2023 83.16 86.50 82.90 85.31 124,868 +2.63(+3.18%)
Apr 19, 2023 84.21 84.45 81.03 82.68 107,787 -1.73(-2.05%)
Apr 18, 2023 86.00 87.00 84.36 84.41 101,984 -1.12(-1.31%)
Apr 17, 2023 83.84 86.55 83.20 85.53 191,141 +1.74(+2.08%)
Apr 14, 2023 82.91 84.00 82.40 83.79 82,392 +0.63(+0.76%)
Apr 13, 2023 82.11 83.66 82.11 83.16 81,878 +1.25(+1.53%)
Apr 12, 2023 83.36 84.11 81.82 81.91 79,408 -1.02(-1.23%)
Apr 11, 2023 82.52 84.08 82.52 82.93 77,543 +0.36(+0.44%)
Apr 10, 2023 80.50 82.89 80.00 82.57 95,347 +1.60(+1.98%)
Apr 06, 2023 80.93 83.35 79.59 80.97 75,335 -0.19(-0.23%)
Apr 05, 2023 82.98 83.10 79.67 81.16 75,958 -2.19(-2.63%)
Apr 04, 2023 84.38 84.88 81.96 83.35 136,284 -1.01(-1.20%)
Apr 03, 2023 82.38 84.59 80.94 84.36 149,478 +1.85(+2.24%)
Mar 31, 2023 80.00 82.71 79.61 82.51 221,137 +2.90(+3.64%)
Mar 30, 2023 80.24 80.71 79.53 79.61 79,107 -0.43(-0.54%)
Mar 29, 2023 81.54 81.67 79.75 80.04 137,199 -1.40(-1.72%)
Mar 28, 2023 81.90 83.72 80.47 81.44 138,610 -0.81(-0.98%)
Mar 27, 2023 80.18 82.26 79.34 82.25 118,151 +2.69(+3.38%)
Mar 24, 2023 78.97 80.89 78.63 79.56 99,481 +0.23(+0.29%)
Mar 23, 2023 79.09 81.04 78.09 79.33 106,284 +0.80(+1.02%)
Mar 22, 2023 78.39 79.83 77.53 78.53 126,647 -0.05(-0.06%)
Mar 21, 2023 78.55 79.61 78.05 78.58 106,245 +1.28(+1.66%)
Mar 20, 2023 77.28 78.24 76.89 77.30 92,873 +0.64(+0.83%)
Mar 17, 2023 78.96 79.50 76.55 76.66 311,843 -2.65(-3.34%)
Mar 16, 2023 77.26 80.58 77.26 79.31 138,255 +1.29(+1.65%)
Mar 15, 2023 80.30 80.06 76.80 78.02 121,348 -3.25(-4.00%)
Mar 14, 2023 78.92 82.04 78.39 81.27 150,961 +3.72(+4.80%)
Mar 13, 2023 78.51 79.50 76.44 77.55 122,610 -2.03(-2.55%)
Mar 10, 2023 82.52 82.92 79.22 79.58 135,499 -2.91(-3.53%)
Mar 09, 2023 83.30 84.15 82.27 82.49 172,234 -0.38(-0.46%)
Mar 08, 2023 87.00 87.06 81.88 82.87 196,257 -4.46(-5.11%)
Mar 07, 2023 83.97 88.16 82.17 87.33 270,723 +3.22(+3.83%)
Mar 06, 2023 86.59 87.86 83.37 84.11 236,755 -2.83(-3.26%)
Mar 03, 2023 82.59 86.99 82.25 86.94 234,015 +4.27(+5.17%)
Mar 02, 2023 80.71 83.84 79.54 82.67 176,381 +1.94(+2.40%)
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.