Agilysys Inc (NQ: AGYS )

39.60 +3.66 (+10.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 40.27 40.56 39.47 40.22 104,457 +0.34(+0.85%)
Mar 31, 2022 40.22 40.66 39.56 39.88 67,384 -0.38(-0.94%)
Mar 30, 2022 41.63 41.76 39.92 40.26 52,390 -1.58(-3.78%)
Mar 29, 2022 41.08 42.60 41.08 41.84 78,194 +1.32(+3.26%)
Mar 28, 2022 41.22 41.89 40.32 40.52 68,984 -0.80(-1.94%)
Mar 25, 2022 42.02 42.04 40.99 41.32 39,018 -0.64(-1.53%)
Mar 24, 2022 41.47 42.00 40.80 41.96 21,393 +0.51(+1.23%)
Mar 23, 2022 42.21 42.32 41.27 41.45 31,772 -1.25(-2.93%)
Mar 22, 2022 41.70 42.87 41.65 42.70 40,997 +1.06(+2.55%)
Mar 21, 2022 41.89 41.94 40.75 41.64 40,186 -0.25(-0.60%)
Mar 18, 2022 41.52 42.06 41.00 41.89 123,418 +0.39(+0.94%)
Mar 17, 2022 40.19 41.66 40.19 41.50 43,349 +0.80(+1.97%)
Mar 16, 2022 38.99 40.82 38.80 40.70 56,984 +2.30(+5.99%)
Mar 15, 2022 38.20 38.62 37.00 38.40 75,940 +0.45(+1.19%)
Mar 14, 2022 39.57 39.57 37.44 37.95 78,930 -1.67(-4.22%)
Mar 11, 2022 42.28 42.28 39.50 39.62 80,749 -2.17(-5.19%)
Mar 10, 2022 41.18 41.93 40.80 41.79 63,243 -0.36(-0.85%)
Mar 09, 2022 40.97 42.39 40.97 42.15 36,047 +2.13(+5.32%)
Mar 08, 2022 40.94 40.94 39.49 40.02 60,422 -0.71(-1.74%)
Mar 07, 2022 41.02 41.23 40.15 40.73 53,025 -0.11(-0.27%)
Mar 04, 2022 41.02 41.21 40.24 40.84 92,412 -0.57(-1.38%)
Mar 03, 2022 42.17 42.17 41.10 41.41 56,968 -0.74(-1.76%)
Mar 02, 2022 41.24 42.18 40.47 42.15 54,406 +1.45(+3.56%)
Mar 01, 2022 42.13 42.70 40.40 40.70 79,851 -1.33(-3.16%)
Feb 28, 2022 40.83 42.37 40.48 42.03 76,611 +0.90(+2.19%)
Feb 25, 2022 41.98 41.92 40.93 41.13 53,107 -0.93(-2.21%)
Feb 24, 2022 38.34 42.11 37.41 42.06 97,551 +2.85(+7.27%)
Feb 23, 2022 39.53 39.98 38.87 39.21 84,419 +0.15(+0.38%)
Feb 22, 2022 38.62 39.96 38.60 39.06 73,121 +0.00(+0.00%)
Feb 18, 2022 39.06 0 -0.71(-1.79%)
Feb 17, 2022 40.75 40.75 39.31 39.77 56,586 -1.64(-3.96%)
Feb 16, 2022 40.93 41.54 39.94 41.41 51,853 +0.39(+0.95%)
Feb 15, 2022 40.22 41.13 40.08 41.02 62,933 +1.31(+3.30%)
Feb 14, 2022 39.13 40.67 38.69 39.71 82,816 +0.53(+1.35%)
Feb 11, 2022 40.14 41.62 38.99 39.18 109,038 -0.65(-1.63%)
Feb 10, 2022 39.00 40.61 38.99 39.83 114,179 -0.08(-0.20%)
Feb 09, 2022 38.72 40.34 38.72 39.91 126,133 +1.46(+3.80%)
Feb 08, 2022 37.09 38.60 36.38 38.45 71,020 +1.35(+3.64%)
Feb 07, 2022 37.54 38.69 36.60 37.10 83,870 -0.54(-1.43%)
Feb 04, 2022 36.29 37.87 35.63 37.64 98,296 +1.07(+2.93%)
Feb 03, 2022 36.59 36.57 79,645 -0.88(-2.35%)
Feb 02, 2022 38.55 39.12 36.91 37.45 96,927 -1.28(-3.30%)
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.