Skip to main content

Agilysys Inc (NQ: AGYS )

92.91 -1.22 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 93.36 95.49 92.68 92.91 186,665 -1.22(-1.30%)
Jun 17, 2024 91.41 94.22 90.17 94.13 270,354 +3.06(+3.36%)
Jun 14, 2024 89.51 91.35 89.19 91.07 222,628 +0.55(+0.61%)
Jun 13, 2024 91.92 91.92 89.52 90.52 201,672 -1.32(-1.44%)
Jun 12, 2024 93.67 94.18 90.79 91.84 204,837 +0.73(+0.80%)
Jun 11, 2024 91.08 92.40 89.68 91.11 140,655 -0.78(-0.85%)
Jun 10, 2024 93.70 94.63 91.38 91.89 291,221 -3.14(-3.30%)
Jun 07, 2024 92.35 95.79 89.60 95.03 381,634 +2.56(+2.77%)
Jun 06, 2024 96.19 96.50 91.25 92.47 179,355 -4.14(-4.29%)
Jun 05, 2024 93.17 96.62 92.75 96.61 174,761 +4.17(+4.51%)
Jun 04, 2024 93.38 94.47 91.62 92.44 256,709 -1.56(-1.66%)
Jun 03, 2024 95.67 96.97 90.90 94.00 377,073 -1.47(-1.54%)
May 31, 2024 94.98 95.84 92.72 95.47 289,261 +0.96(+1.02%)
May 30, 2024 96.63 96.63 93.82 94.51 247,175 -2.16(-2.23%)
May 29, 2024 99.13 100.38 95.63 96.67 387,551 -3.18(-3.18%)
May 28, 2024 104.18 104.18 99.55 99.85 542,070 -4.20(-4.04%)
May 24, 2024 101.47 104.88 100.71 104.05 245,438 +2.45(+2.41%)
May 23, 2024 105.00 105.00 101.00 101.60 159,547 -2.63(-2.52%)
May 22, 2024 102.99 104.97 101.58 104.23 192,772 +0.93(+0.90%)
May 21, 2024 102.05 104.00 100.65 103.30 285,991 +0.84(+0.82%)
May 20, 2024 99.73 102.87 99.50 102.46 184,906 +2.52(+2.52%)
May 17, 2024 99.21 100.20 98.34 99.94 282,682 +0.94(+0.95%)
May 16, 2024 94.78 99.59 94.78 99.00 231,643 +2.82(+2.93%)
May 15, 2024 93.00 96.80 91.06 96.18 284,817 +4.02(+4.36%)
May 14, 2024 86.05 92.35 85.07 92.16 485,024 +11.95(+14.90%)
May 13, 2024 82.81 83.56 79.42 80.21 380,186 -1.60(-1.96%)
May 10, 2024 81.19 81.97 80.54 81.81 131,406 +0.78(+0.96%)
May 09, 2024 80.99 81.44 80.81 81.03 102,923 +0.44(+0.55%)
May 08, 2024 80.40 80.86 79.68 80.59 190,108 -0.10(-0.12%)
May 07, 2024 79.30 81.49 78.74 80.69 250,405 +1.18(+1.48%)
May 06, 2024 79.33 80.39 79.06 79.51 127,753 +0.30(+0.38%)
May 03, 2024 83.70 84.16 78.96 79.21 123,980 -3.72(-4.49%)
May 02, 2024 83.61 83.61 82.20 82.93 116,325 +0.23(+0.28%)
May 01, 2024 82.53 84.07 81.65 82.70 138,460 -0.35(-0.42%)
Apr 30, 2024 82.33 84.30 82.19 83.05 258,644 +0.03(+0.04%)
Apr 29, 2024 83.21 83.87 82.62 83.02 111,944 +0.02(+0.02%)
Apr 26, 2024 83.87 84.96 82.83 83.00 82,581 -0.45(-0.54%)
Apr 25, 2024 82.98 84.38 82.24 83.45 83,824 -0.41(-0.49%)
Apr 24, 2024 83.72 84.63 83.33 83.86 127,602 -0.02(-0.02%)
Apr 23, 2024 83.50 85.67 82.24 83.88 154,967 +0.36(+0.44%)
Apr 22, 2024 81.87 84.30 81.87 83.51 140,751 +1.73(+2.12%)
Apr 19, 2024 81.30 82.41 80.67 81.78 220,422 +0.03(+0.04%)
Apr 18, 2024 82.43 82.43 80.90 81.75 195,438 -0.63(-0.76%)
Apr 17, 2024 81.78 82.90 81.78 82.38 140,624 +0.76(+0.93%)
Apr 16, 2024 82.10 83.27 80.52 81.62 148,317 -1.18(-1.43%)
Apr 15, 2024 83.15 83.38 82.17 82.80 149,399 +0.41(+0.50%)
Apr 12, 2024 81.26 82.72 81.23 82.39 115,793 +0.51(+0.62%)
Apr 11, 2024 83.75 83.87 81.41 81.88 92,323 -1.19(-1.43%)
Apr 10, 2024 82.52 83.80 82.52 83.07 124,809 -1.48(-1.75%)
Apr 09, 2024 83.93 85.02 83.53 84.55 101,895 +1.03(+1.23%)
Apr 08, 2024 81.76 83.60 81.76 83.52 207,932 +1.98(+2.43%)
Apr 05, 2024 82.28 83.27 80.92 81.54 104,199 -0.62(-0.75%)
Apr 04, 2024 83.01 83.70 81.76 82.16 157,666 +0.08(+0.10%)
Apr 03, 2024 81.54 82.37 81.20 82.08 218,800 +0.03(+0.04%)
Apr 02, 2024 84.00 84.18 81.56 82.05 203,311 -2.80(-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.