Agilysys Inc (NQ: AGYS )

84.26 +1.81 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 66.76 68.82 66.08 68.64 406,464 +2.76(+4.19%)
Jun 29, 2023 63.94 66.60 63.85 65.88 261,952 +2.11(+3.31%)
Jun 28, 2023 64.18 66.06 63.08 63.77 187,041 -0.45(-0.70%)
Jun 27, 2023 64.29 65.28 63.38 64.22 116,510 +0.21(+0.33%)
Jun 26, 2023 64.81 66.01 63.68 64.01 168,955 -0.82(-1.26%)
Jun 23, 2023 66.28 66.95 64.61 64.83 403,177 -2.05(-3.07%)
Jun 22, 2023 68.07 68.71 66.78 66.88 159,851 -1.19(-1.75%)
Jun 21, 2023 68.35 69.82 67.82 68.07 202,908 -0.47(-0.69%)
Jun 20, 2023 70.67 71.42 68.42 68.54 163,678 -2.50(-3.52%)
Jun 16, 2023 73.29 73.29 70.28 71.04 412,336 -1.34(-1.85%)
Jun 15, 2023 71.85 74.76 71.85 72.38 151,213 -3.76(-4.94%)
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%)
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.