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 (%)
Dec 29, 2023 86.38 86.55 84.75 84.82 121,773 -1.65(-1.91%)
Dec 28, 2023 85.89 86.50 84.63 86.47 107,959 +0.60(+0.70%)
Dec 27, 2023 86.05 86.65 85.77 85.87 59,688 -0.34(-0.39%)
Dec 26, 2023 85.23 86.28 84.84 86.21 78,209 +1.02(+1.20%)
Dec 22, 2023 85.65 85.80 84.84 85.19 66,917 +0.32(+0.38%)
Dec 21, 2023 85.49 85.49 84.30 84.87 112,973 +0.19(+0.22%)
Dec 20, 2023 87.12 87.41 84.31 84.68 135,153 -2.31(-2.66%)
Dec 19, 2023 86.95 87.85 85.62 86.99 139,867 +0.84(+0.98%)
Dec 18, 2023 83.89 86.92 83.65 86.15 115,082 +2.50(+2.99%)
Dec 15, 2023 82.03 84.66 81.15 83.65 439,188 +2.35(+2.89%)
Dec 14, 2023 82.97 83.22 80.47 81.30 196,105 -0.54(-0.66%)
Dec 13, 2023 80.15 82.45 79.20 81.84 156,367 +1.69(+2.11%)
Dec 12, 2023 81.80 81.97 80.01 80.15 159,438 -1.52(-1.86%)
Dec 11, 2023 84.10 84.54 81.52 81.67 98,456 -2.40(-2.85%)
Dec 08, 2023 84.30 85.22 83.34 84.07 97,387 -0.26(-0.31%)
Dec 07, 2023 86.65 86.67 82.82 84.33 219,494 -2.58(-2.97%)
Dec 06, 2023 86.04 87.29 85.50 86.91 277,528 +0.54(+0.63%)
Dec 05, 2023 87.67 88.32 85.45 86.37 153,523 -1.50(-1.71%)
Dec 04, 2023 87.43 88.59 86.91 87.87 137,336 -0.03(-0.03%)
Dec 01, 2023 86.24 88.28 84.85 87.90 219,023 +1.81(+2.10%)
Nov 30, 2023 84.62 86.30 84.47 86.09 423,162 +1.19(+1.40%)
Nov 29, 2023 87.04 87.94 83.74 84.90 220,940 -0.96(-1.12%)
Nov 28, 2023 89.32 89.48 84.42 85.86 217,053 -3.21(-3.60%)
Nov 27, 2023 87.92 89.17 87.32 89.07 106,985 +1.17(+1.33%)
Nov 24, 2023 87.70 88.78 87.14 87.90 34,171 -0.26(-0.29%)
Nov 22, 2023 89.11 89.84 87.91 88.16 52,595 -0.08(-0.09%)
Nov 21, 2023 88.66 88.78 86.99 88.24 178,676 -1.35(-1.51%)
Nov 20, 2023 89.20 90.71 88.69 89.59 105,803 +0.39(+0.44%)
Nov 17, 2023 88.73 90.70 88.62 89.20 123,476 +1.14(+1.29%)
Nov 16, 2023 90.10 91.61 87.98 88.06 171,802 -2.79(-3.07%)
Nov 15, 2023 90.04 91.55 88.84 90.85 170,629 +1.21(+1.35%)
Nov 14, 2023 89.26 90.56 88.68 89.64 193,207 +2.42(+2.77%)
Nov 13, 2023 86.55 87.23 85.52 87.22 106,786 +0.43(+0.50%)
Nov 10, 2023 84.20 86.83 83.28 86.79 184,232 +2.59(+3.08%)
Nov 09, 2023 86.17 86.40 83.90 84.20 142,514 -1.97(-2.29%)
Nov 08, 2023 87.10 87.39 85.44 86.17 160,136 -0.93(-1.07%)
Nov 07, 2023 88.16 89.74 87.01 87.10 132,297 -1.06(-1.20%)
Nov 06, 2023 89.81 90.87 87.32 88.16 181,614 -1.90(-2.11%)
Nov 03, 2023 88.88 90.73 88.88 90.06 173,623 +1.10(+1.24%)
Nov 02, 2023 87.23 89.25 86.71 88.96 245,903 +2.12(+2.44%)
Nov 01, 2023 86.00 87.42 85.72 86.84 145,962 +1.05(+1.22%)
Oct 31, 2023 82.89 86.72 81.00 85.79 185,302 +3.18(+3.85%)
Oct 30, 2023 80.89 83.26 80.50 82.61 135,731 +2.15(+2.67%)
Oct 27, 2023 79.49 81.17 79.20 80.46 90,395 +0.29(+0.36%)
Oct 26, 2023 80.67 83.49 79.31 80.17 180,506 -0.63(-0.78%)
Oct 25, 2023 80.00 81.31 78.74 80.80 179,467 +0.70(+0.87%)
Oct 24, 2023 72.97 80.97 72.06 80.10 557,804 +16.20(+25.35%)
Oct 23, 2023 64.27 65.65 63.78 63.90 140,065 -0.55(-0.85%)
Oct 20, 2023 67.06 67.34 64.20 64.45 109,772 -2.31(-3.46%)
Oct 19, 2023 67.16 68.17 66.50 66.76 65,759 -0.66(-0.98%)
Oct 18, 2023 68.29 68.42 66.40 67.42 78,176 -1.54(-2.23%)
Oct 17, 2023 67.69 69.45 67.69 68.96 84,074 +1.18(+1.74%)
Oct 16, 2023 66.89 68.65 66.40 67.78 55,119 +1.31(+1.97%)
Oct 13, 2023 68.40 68.40 66.08 66.47 47,601 -1.86(-2.72%)
Oct 12, 2023 70.50 70.50 68.16 68.33 48,743 -2.29(-3.24%)
Oct 11, 2023 70.72 70.89 69.76 70.62 49,671 -0.15(-0.21%)
Oct 10, 2023 71.88 72.67 70.56 70.77 61,431 -0.71(-0.99%)
Oct 09, 2023 70.67 72.01 69.84 71.48 61,811 +0.63(+0.89%)
Oct 06, 2023 66.63 71.58 66.63 70.85 113,126 +3.86(+5.76%)
Oct 05, 2023 67.16 67.89 66.73 66.99 89,515 -0.14(-0.21%)
Oct 04, 2023 66.03 67.23 65.34 67.13 90,034 +1.11(+1.68%)
Oct 03, 2023 66.03 66.33 65.60 66.02 82,294 -0.11(-0.17%)
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.