Agilysys Inc (NQ: AGYS )

53.78 +1.38 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -1.30(-3.35%)
Feb 01, 2022 38.43 39.38 38.04 38.75 91,320 +0.69(+1.81%)
Jan 31, 2022 36.66 38.26 38.06 106,493 +1.11(+3.00%)
Jan 28, 2022 35.28 36.98 34.34 36.95 144,375 +1.64(+4.64%)
Jan 27, 2022 36.69 37.32 35.08 35.31 102,858 -1.24(-3.39%)
Jan 26, 2022 38.69 39.80 36.14 36.55 174,077 +0.22(+0.61%)
Jan 25, 2022 36.68 37.17 35.22 36.33 131,895 -0.88(-2.36%)
Jan 24, 2022 35.10 37.43 33.63 37.21 163,467 +1.21(+3.36%)
Jan 21, 2022 36.18 37.68 35.59 36.00 84,878 -0.83(-2.25%)
Jan 20, 2022 37.86 39.03 36.83 36.83 67,306 -0.66(-1.76%)
Jan 19, 2022 39.37 39.95 37.31 37.49 101,118 -1.52(-3.90%)
Jan 18, 2022 40.24 40.57 38.91 39.01 74,472 -1.98(-4.83%)
Jan 14, 2022 40.99 0 -0.86(-2.05%)
Jan 13, 2022 42.84 43.36 41.61 41.85 88,889 -0.65(-1.53%)
Jan 12, 2022 42.97 43.76 42.34 42.50 83,687 -0.05(-0.12%)
Jan 11, 2022 41.96 42.75 40.91 42.55 83,380 +0.58(+1.38%)
Jan 10, 2022 42.99 43.45 41.03 41.97 113,802 -1.50(-3.45%)
Jan 07, 2022 43.79 44.16 43.02 43.47 94,335 -0.56(-1.27%)
Jan 06, 2022 43.02 44.60 42.67 44.03 92,413 +1.09(+2.54%)
Jan 05, 2022 44.50 45.31 42.94 42.94 119,353 -1.76(-3.94%)
Jan 04, 2022 44.28 44.95 43.30 44.70 80,132 +0.44(+0.99%)
Jan 03, 2022 44.77 45.53 42.95 44.26 95,015 -0.20(-0.45%)
Dec 31, 2021 44.31 45.01 43.28 44.46 126,692 +0.18(+0.41%)
Dec 30, 2021 43.41 44.66 43.41 44.28 79,387 +0.72(+1.65%)
Dec 29, 2021 44.01 44.16 42.56 43.56 69,570 -0.20(-0.46%)
Dec 28, 2021 44.66 44.77 43.76 43.76 55,841 -0.84(-1.88%)
Dec 27, 2021 44.54 45.07 44.20 44.60 75,572 +0.16(+0.36%)
Dec 23, 2021 44.79 44.84 44.20 44.44 35,200 -0.17(-0.38%)
Dec 22, 2021 44.40 45.19 44.10 44.61 51,204 +0.15(+0.34%)
Dec 21, 2021 44.00 44.82 43.53 44.46 68,426 +1.16(+2.68%)
Dec 20, 2021 41.11 43.46 40.51 43.30 128,119 +1.62(+3.89%)
Dec 17, 2021 41.47 44.23 40.09 41.68 630,777 +0.20(+0.48%)
Dec 16, 2021 44.97 44.97 40.81 41.48 123,927 -3.08(-6.91%)
Dec 15, 2021 43.09 44.90 41.53 44.56 98,748 +1.33(+3.08%)
Dec 14, 2021 43.39 44.32 42.01 43.23 67,057 -0.46(-1.05%)
Dec 13, 2021 45.03 45.74 43.02 43.69 67,790 -1.72(-3.79%)
Dec 10, 2021 46.38 47.14 45.16 45.41 58,650 -0.34(-0.74%)
Dec 09, 2021 47.25 48.01 45.67 45.75 80,391 -2.04(-4.27%)
Dec 08, 2021 47.52 48.40 45.80 47.79 39,768 +0.63(+1.34%)
Dec 07, 2021 45.86 48.45 44.83 47.16 93,558 +1.95(+4.31%)
Dec 06, 2021 42.81 45.77 41.47 45.21 119,471 +3.05(+7.23%)
Dec 03, 2021 44.34 44.34 41.18 42.16 59,456 -1.96(-4.44%)
Dec 02, 2021 42.90 44.43 42.20 44.12 110,290 +1.10(+2.56%)
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.