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 (%)
Aug 31, 2023 70.92 72.09 70.17 70.55 151,654 -0.47(-0.65%)
Aug 30, 2023 69.67 71.65 69.40 71.01 63,718 +1.00(+1.43%)
Aug 29, 2023 68.06 70.19 68.02 70.01 139,471 +1.66(+2.43%)
Aug 28, 2023 69.34 70.31 68.22 68.35 75,631 -0.45(-0.65%)
Aug 25, 2023 67.56 68.87 66.51 68.80 246,917 +1.24(+1.84%)
Aug 24, 2023 69.56 69.56 67.21 67.56 133,708 -2.00(-2.88%)
Aug 23, 2023 70.32 70.66 69.47 69.56 88,413 -0.80(-1.14%)
Aug 22, 2023 69.24 70.58 68.94 70.36 69,674 +1.59(+2.31%)
Aug 21, 2023 70.11 70.96 68.71 68.77 71,735 -1.28(-1.83%)
Aug 18, 2023 68.73 70.79 68.23 70.05 101,931 +0.70(+1.01%)
Aug 17, 2023 70.84 70.84 69.28 69.35 69,692 -1.48(-2.09%)
Aug 16, 2023 72.46 72.95 70.66 70.83 78,405 -1.79(-2.46%)
Aug 15, 2023 71.34 72.67 70.72 72.62 84,649 +1.06(+1.48%)
Aug 14, 2023 70.58 72.06 70.14 71.56 84,471 +1.48(+2.11%)
Aug 11, 2023 71.49 71.57 69.90 70.08 102,449 -1.42(-1.99%)
Aug 10, 2023 71.50 72.44 70.81 71.50 152,144 +0.00(+0.00%)
Aug 09, 2023 73.43 73.43 70.67 71.50 172,011 -1.91(-2.60%)
Aug 08, 2023 73.85 74.27 72.90 73.41 156,114 -1.14(-1.53%)
Aug 07, 2023 73.91 74.85 73.17 74.55 179,501 +0.64(+0.87%)
Aug 04, 2023 73.18 74.42 72.52 73.91 144,390 +0.76(+1.04%)
Aug 03, 2023 72.70 73.59 72.70 73.15 140,835 -0.13(-0.18%)
Aug 02, 2023 73.16 73.43 71.79 73.28 200,242 -0.94(-1.27%)
Aug 01, 2023 73.27 74.33 72.55 74.22 119,070 +0.59(+0.80%)
Jul 31, 2023 71.97 73.79 70.99 73.63 193,366 +1.71(+2.38%)
Jul 28, 2023 71.38 72.51 69.48 71.92 163,696 +0.74(+1.04%)
Jul 27, 2023 70.11 72.22 69.86 71.18 123,765 +1.36(+1.95%)
Jul 26, 2023 69.03 70.22 68.59 69.82 134,680 +0.74(+1.07%)
Jul 25, 2023 65.66 69.34 65.00 69.08 299,785 +1.26(+1.86%)
Jul 24, 2023 68.28 68.68 67.20 67.82 124,709 -0.38(-0.56%)
Jul 21, 2023 66.28 68.34 66.28 68.20 176,305 +2.53(+3.85%)
Jul 20, 2023 65.72 66.73 65.04 65.67 194,396 +0.04(+0.06%)
Jul 19, 2023 67.57 67.57 65.56 65.63 142,242 -1.69(-2.51%)
Jul 18, 2023 67.44 68.38 66.59 67.32 145,643 -0.47(-0.69%)
Jul 17, 2023 70.38 70.56 67.68 67.79 185,648 -2.43(-3.46%)
Jul 14, 2023 70.09 70.64 69.00 70.22 103,660 +0.05(+0.07%)
Jul 13, 2023 70.58 71.66 70.07 70.17 85,666 -0.30(-0.43%)
Jul 12, 2023 71.01 71.01 70.22 70.47 84,889 +0.21(+0.30%)
Jul 11, 2023 69.00 70.47 68.61 70.26 165,644 +1.39(+2.02%)
Jul 10, 2023 66.40 68.91 66.40 68.87 200,629 +2.62(+3.95%)
Jul 07, 2023 67.92 68.62 66.14 66.25 144,838 -1.67(-2.46%)
Jul 06, 2023 67.49 67.97 66.31 67.92 109,843 -0.22(-0.32%)
Jul 05, 2023 68.06 68.24 66.65 68.14 150,236 -0.06(-0.09%)
Jul 03, 2023 68.67 69.56 66.87 68.20 78,527 -0.44(-0.64%)
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 +0.37(+0.51%)
Jun 14, 2023 72.59 73.03 71.58 72.01 110,686 -0.83(-1.14%)
Jun 13, 2023 74.56 75.35 71.82 72.84 161,232 -1.44(-1.94%)
Jun 12, 2023 73.27 74.92 72.50 74.28 118,959 +1.40(+1.92%)
Jun 09, 2023 72.39 73.34 72.21 72.88 107,928 +0.49(+0.68%)
Jun 08, 2023 71.61 72.81 70.35 72.39 122,805 +0.65(+0.91%)
Jun 07, 2023 73.06 73.88 71.30 71.74 163,694 -1.02(-1.40%)
Jun 06, 2023 73.17 74.15 71.68 72.76 266,087 -0.78(-1.06%)
Jun 05, 2023 76.86 77.16 72.65 73.54 221,438 -4.02(-5.18%)
Jun 02, 2023 73.37 77.60 73.03 77.56 163,192 +4.41(+6.03%)
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.