Skip to main content

Agilysys Inc (NQ: AGYS )

79.58 +0.85 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 77.90 80.19 77.87 79.58 159,470 +0.85(+1.08%)
Feb 20, 2024 78.52 78.98 77.00 78.73 271,604 -0.25(-0.32%)
Feb 16, 2024 85.45 86.10 78.90 78.98 303,934 -6.27(-7.35%)
Feb 15, 2024 84.47 86.42 83.24 85.25 1,103,587 -4.42(-4.93%)
Feb 14, 2024 89.00 90.55 88.22 89.67 200,692 +1.79(+2.04%)
Feb 13, 2024 88.24 90.47 87.27 87.88 193,893 -3.52(-3.85%)
Feb 12, 2024 90.27 91.55 89.87 91.40 116,731 +0.89(+0.98%)
Feb 09, 2024 89.37 91.49 89.37 90.51 162,885 +2.07(+2.34%)
Feb 08, 2024 87.18 88.76 86.75 88.44 129,558 +1.12(+1.28%)
Feb 07, 2024 83.68 87.51 83.56 87.32 156,624 +3.88(+4.65%)
Feb 06, 2024 82.86 83.91 82.30 83.44 161,941 +1.05(+1.27%)
Feb 05, 2024 81.52 82.76 81.15 82.39 178,689 -0.15(-0.18%)
Feb 02, 2024 81.19 83.48 80.31 82.54 376,480 +0.94(+1.15%)
Feb 01, 2024 83.86 84.93 81.49 81.60 267,737 -2.11(-2.52%)
Jan 31, 2024 85.91 86.43 83.48 83.71 212,738 -2.41(-2.80%)
Jan 30, 2024 86.08 86.88 85.36 86.12 123,306 -0.41(-0.47%)
Jan 29, 2024 87.67 88.60 85.03 86.53 183,035 -1.83(-2.07%)
Jan 26, 2024 86.16 89.80 85.70 88.36 295,579 +2.60(+3.03%)
Jan 25, 2024 86.77 86.77 84.80 85.76 175,380 +0.04(+0.05%)
Jan 24, 2024 87.56 88.39 84.93 85.72 301,417 -1.07(-1.23%)
Jan 23, 2024 88.40 89.94 82.80 86.79 658,752 +0.08(+0.09%)
Jan 22, 2024 83.65 88.61 83.08 86.71 454,898 +3.87(+4.67%)
Jan 19, 2024 78.99 82.93 78.80 82.84 336,731 +4.01(+5.09%)
Jan 18, 2024 76.59 79.58 76.13 78.83 402,326 +2.47(+3.23%)
Jan 17, 2024 73.52 76.70 73.52 76.36 195,308 +1.76(+2.36%)
Jan 16, 2024 74.90 76.03 74.00 74.60 116,172 -0.92(-1.22%)
Jan 12, 2024 77.01 77.65 74.81 75.52 243,911 -0.65(-0.85%)
Jan 11, 2024 77.14 77.80 75.92 76.17 192,745 -0.63(-0.82%)
Jan 10, 2024 76.80 77.20 75.38 76.80 265,672 +0.20(+0.26%)
Jan 09, 2024 77.36 78.45 76.50 76.60 221,073 -1.40(-1.79%)
Jan 08, 2024 78.29 78.98 77.97 78.00 160,981 +0.22(+0.28%)
Jan 05, 2024 77.36 78.86 77.08 77.78 153,870 -0.38(-0.49%)
Jan 04, 2024 79.56 79.61 77.62 78.16 106,490 -1.23(-1.55%)
Jan 03, 2024 81.70 81.71 79.02 79.39 119,695 -2.58(-3.15%)
Jan 02, 2024 84.00 84.31 81.60 81.97 113,097 -2.85(-3.36%)
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%)
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.