Agilysys Inc (NQ: AGYS )

81.85 -0.60 (-0.73%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 52.03 55.69 51.98 55.35 374,922 +3.01(+5.75%)
Sep 29, 2022 51.80 52.39 49.57 52.34 85,601 -0.04(-0.08%)
Sep 28, 2022 50.82 52.55 50.52 52.38 200,860 +2.00(+3.97%)
Sep 27, 2022 51.17 51.92 49.84 50.38 86,481 -0.30(-0.59%)
Sep 26, 2022 47.61 50.91 47.08 50.68 450,079 +3.28(+6.92%)
Sep 23, 2022 50.64 50.92 46.99 47.40 174,363 -3.54(-6.95%)
Sep 22, 2022 50.51 51.02 49.12 50.94 91,170 -0.06(-0.12%)
Sep 21, 2022 51.44 52.03 50.86 51.00 141,516 +0.06(+0.12%)
Sep 20, 2022 49.50 51.03 48.74 50.94 78,638 +0.95(+1.90%)
Sep 19, 2022 48.92 50.29 48.69 49.99 57,670 +0.31(+0.62%)
Sep 16, 2022 46.68 50.06 45.91 49.68 186,275 +2.91(+6.22%)
Sep 15, 2022 46.76 47.20 46.01 46.77 60,435 -0.45(-0.95%)
Sep 14, 2022 47.24 47.70 46.73 47.22 40,257 -0.09(-0.19%)
Sep 13, 2022 48.09 48.38 47.14 47.31 70,325 -2.06(-4.17%)
Sep 12, 2022 49.84 49.95 49.13 49.37 59,315 -0.36(-0.72%)
Sep 09, 2022 49.66 49.93 49.11 49.73 30,992 +0.78(+1.59%)
Sep 08, 2022 48.20 49.26 48.20 48.95 44,174 +0.17(+0.35%)
Sep 07, 2022 47.95 49.02 47.17 48.78 51,454 +1.01(+2.11%)
Sep 06, 2022 49.85 49.91 47.10 47.77 79,040 -2.07(-4.15%)
Sep 02, 2022 50.80 51.69 49.14 49.84 58,703 -0.35(-0.70%)
Sep 01, 2022 51.15 51.77 49.42 50.19 65,818 -1.58(-3.05%)
Aug 31, 2022 51.83 52.12 50.80 51.77 148,979 +0.26(+0.50%)
Aug 30, 2022 51.15 51.86 49.85 51.51 50,961 +0.38(+0.74%)
Aug 29, 2022 50.37 51.45 50.37 51.13 34,942 +0.40(+0.79%)
Aug 26, 2022 52.77 53.37 50.58 50.73 58,507 -2.19(-4.14%)
Aug 25, 2022 51.32 53.04 51.23 52.92 41,135 +1.91(+3.74%)
Aug 24, 2022 49.90 51.40 49.90 51.01 47,414 +0.49(+0.97%)
Aug 23, 2022 51.42 52.23 50.52 50.52 41,469 -1.02(-1.98%)
Aug 22, 2022 51.59 51.97 50.03 51.54 77,056 -0.93(-1.77%)
Aug 19, 2022 53.41 53.41 52.09 52.47 42,392 -1.06(-1.98%)
Aug 18, 2022 52.53 54.19 51.92 53.53 46,607 +1.01(+1.92%)
Aug 17, 2022 53.45 53.45 51.81 52.52 51,513 -1.17(-2.18%)
Aug 16, 2022 54.39 55.00 53.39 53.69 86,965 -1.28(-2.33%)
Aug 15, 2022 53.48 54.97 53.28 54.97 94,020 +1.19(+2.21%)
Aug 12, 2022 52.46 54.08 52.29 53.78 72,249 +1.38(+2.63%)
Aug 11, 2022 52.00 53.16 51.56 52.40 54,385 +0.66(+1.28%)
Aug 10, 2022 50.66 52.19 50.05 51.74 83,513 +1.96(+3.94%)
Aug 09, 2022 50.35 50.89 48.17 49.78 90,562 -0.53(-1.05%)
Aug 08, 2022 50.86 51.44 49.84 50.31 55,974 -0.19(-0.38%)
Aug 05, 2022 50.11 51.35 50.00 50.50 57,982 +0.02(+0.04%)
Aug 04, 2022 50.06 50.53 49.39 50.48 84,438 +0.64(+1.28%)
Aug 03, 2022 49.46 50.49 48.93 49.84 55,724 +0.94(+1.92%)
Aug 02, 2022 48.10 49.19 48.10 48.90 83,904 +0.42(+0.87%)
Aug 01, 2022 48.25 48.53 47.25 48.48 142,673 +0.18(+0.37%)
Jul 29, 2022 48.30 49.05 47.53 48.30 90,507 +0.11(+0.23%)
Jul 28, 2022 48.85 49.85 47.52 48.19 144,743 -0.54(-1.11%)
Jul 27, 2022 43.74 49.28 38.32 48.73 842,261 -2.81(-5.45%)
Jul 26, 2022 51.83 51.83 50.79 51.54 102,902 -0.20(-0.39%)
Jul 25, 2022 51.35 52.98 50.50 51.74 84,888 +0.39(+0.76%)
Jul 22, 2022 52.78 52.83 50.60 51.35 80,902 -1.43(-2.71%)
Jul 21, 2022 50.75 52.81 49.75 52.78 123,207 +2.10(+4.14%)
Jul 20, 2022 50.00 51.34 49.98 50.68 166,870 +0.35(+0.70%)
Jul 19, 2022 49.38 51.15 49.12 50.33 121,125 +1.36(+2.78%)
Jul 18, 2022 49.64 50.49 48.54 48.97 112,091 -0.18(-0.37%)
Jul 15, 2022 48.41 49.58 47.80 49.15 59,490 +1.50(+3.15%)
Jul 14, 2022 47.60 47.88 46.70 47.65 51,949 -0.35(-0.73%)
Jul 13, 2022 47.56 48.89 47.51 48.00 70,329 -0.51(-1.05%)
Jul 12, 2022 49.53 50.21 47.96 48.51 57,119 -1.02(-2.06%)
Jul 11, 2022 49.81 49.81 48.65 49.53 77,219 -0.63(-1.26%)
Jul 08, 2022 50.37 51.16 49.61 50.16 78,907 -0.83(-1.63%)
Jul 07, 2022 49.78 51.96 49.40 50.99 120,633 +1.36(+2.74%)
Jul 06, 2022 49.97 50.38 49.09 49.63 121,329 -0.34(-0.68%)
Jul 05, 2022 48.60 50.16 48.16 49.97 145,121 +0.72(+1.46%)
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.