Agilysys Inc (NQ: AGYS )

52.11 -1.58 (-2.94%)
Streaming Delayed Price Updated: 10:19 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 44.17 47.60 42.95 47.27 215,086 +2.55(+5.70%)
Jun 29, 2022 43.23 44.99 42.85 44.72 146,565 +1.50(+3.47%)
Jun 28, 2022 43.66 44.60 43.21 43.22 110,619 -0.51(-1.17%)
Jun 27, 2022 43.65 44.01 42.66 43.73 55,063 +0.36(+0.83%)
Jun 24, 2022 42.13 43.97 42.03 43.37 463,699 +1.39(+3.31%)
Jun 23, 2022 41.10 42.09 40.73 41.98 88,852 +1.39(+3.42%)
Jun 22, 2022 39.70 40.99 39.14 40.59 97,103 +0.68(+1.70%)
Jun 21, 2022 40.65 41.00 39.47 39.91 83,866 +0.18(+0.45%)
Jun 17, 2022 36.68 40.32 36.68 39.73 197,793 +3.17(+8.67%)
Jun 16, 2022 38.64 38.83 35.84 36.56 113,676 -3.06(-7.72%)
Jun 15, 2022 39.92 40.34 38.29 39.62 92,121 +0.50(+1.28%)
Jun 14, 2022 37.89 39.51 37.44 39.12 102,393 +1.32(+3.49%)
Jun 13, 2022 38.73 39.44 37.59 37.80 106,669 -2.39(-5.95%)
Jun 10, 2022 41.11 41.42 40.08 40.19 62,463 -1.71(-4.08%)
Jun 09, 2022 42.67 43.31 41.62 41.90 65,405 -1.16(-2.69%)
Jun 08, 2022 43.18 43.51 42.72 43.06 58,134 -0.16(-0.37%)
Jun 07, 2022 41.52 43.37 41.52 43.22 67,975 +1.47(+3.52%)
Jun 06, 2022 41.59 42.15 41.02 41.75 76,746 +0.31(+0.75%)
Jun 03, 2022 41.56 42.17 40.81 41.44 75,122 -0.66(-1.57%)
Jun 02, 2022 40.97 42.76 40.97 42.10 90,238 +1.00(+2.43%)
Jun 01, 2022 41.32 41.75 40.29 41.10 73,064 +0.23(+0.56%)
May 31, 2022 41.15 41.26 39.93 40.87 193,071 +0.03(+0.07%)
May 27, 2022 39.61 41.02 39.40 40.84 51,592 +1.63(+4.16%)
May 26, 2022 38.25 39.33 37.51 39.21 75,821 +1.15(+3.02%)
May 25, 2022 37.75 38.48 37.22 38.06 77,409 +0.17(+0.45%)
May 24, 2022 38.64 38.69 36.74 37.89 106,026 -0.86(-2.22%)
May 23, 2022 41.92 41.92 38.49 38.75 106,985 -2.74(-6.60%)
May 20, 2022 41.96 42.34 39.72 41.49 86,419 +0.20(+0.48%)
May 19, 2022 39.22 42.34 38.95 41.29 161,379 +1.69(+4.27%)
May 18, 2022 40.00 42.78 38.62 39.60 442,488 +3.66(+10.18%)
May 17, 2022 36.98 37.68 35.40 35.94 81,619 -0.10(-0.28%)
May 16, 2022 35.65 37.33 35.26 36.04 89,674 -0.02(-0.06%)
May 13, 2022 34.55 36.48 33.97 36.06 72,131 +1.78(+5.19%)
May 12, 2022 32.23 34.28 31.51 34.28 84,464 +1.87(+5.77%)
May 11, 2022 33.56 34.04 31.49 32.41 81,838 -1.15(-3.43%)
May 10, 2022 34.12 34.23 32.37 33.56 60,508 +0.07(+0.21%)
May 09, 2022 34.32 34.82 33.12 33.49 79,918 -1.12(-3.24%)
May 06, 2022 36.34 36.34 34.04 34.61 65,410 -1.87(-5.13%)
May 05, 2022 37.20 37.20 35.23 36.48 77,696 -1.35(-3.57%)
May 04, 2022 37.72 37.99 36.12 37.83 41,700 +0.35(+0.93%)
May 03, 2022 37.61 37.68 36.80 37.48 96,246 -0.21(-0.56%)
May 02, 2022 36.66 38.26 36.26 37.69 74,611 +0.88(+2.39%)
Apr 29, 2022 36.71 37.25 36.19 36.81 139,712 -0.14(-0.38%)
Apr 28, 2022 36.08 37.10 35.50 36.95 50,061 +1.31(+3.68%)
Apr 27, 2022 35.86 36.15 35.28 35.64 50,393 -0.48(-1.33%)
Apr 26, 2022 36.69 36.69 35.67 36.12 61,692 -1.06(-2.85%)
Apr 25, 2022 36.06 37.31 35.33 37.18 47,607 +0.64(+1.75%)
Apr 22, 2022 36.93 37.77 36.31 36.54 60,532 -0.70(-1.88%)
Apr 21, 2022 37.84 38.51 36.90 37.24 53,168 -0.09(-0.24%)
Apr 20, 2022 38.64 38.64 37.17 37.33 52,668 -0.88(-2.30%)
Apr 19, 2022 37.36 38.61 37.36 38.21 44,943 +0.62(+1.65%)
Apr 18, 2022 37.86 37.93 37.20 37.59 46,819 -0.46(-1.21%)
Apr 14, 2022 39.28 39.28 38.00 38.05 63,897 -1.06(-2.71%)
Apr 13, 2022 37.64 39.24 37.51 39.11 68,261 +1.37(+3.63%)
Apr 12, 2022 37.71 38.29 37.19 37.74 130,840 +0.58(+1.56%)
Apr 11, 2022 37.46 37.89 36.92 37.16 76,469 -0.48(-1.28%)
Apr 08, 2022 38.33 38.46 37.47 37.64 78,998 -0.94(-2.44%)
Apr 07, 2022 39.44 39.46 38.42 38.58 91,733 -0.69(-1.76%)
Apr 06, 2022 39.48 40.19 39.01 39.27 86,695 -1.29(-3.18%)
Apr 05, 2022 41.46 41.57 40.36 40.56 85,797 -0.86(-2.08%)
Apr 04, 2022 40.51 41.53 40.20 41.42 68,269 +1.20(+2.98%)
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.