Skip to main content

Agilysys Inc (NQ: AGYS )

107.91 -2.02 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 110.58 110.69 106.31 107.91 312,813 -2.02(-1.84%)
Jul 18, 2024 108.14 110.98 107.47 109.93 349,364 +2.50(+2.33%)
Jul 17, 2024 108.20 110.50 106.16 107.43 274,251 -1.52(-1.40%)
Jul 16, 2024 108.92 109.62 107.07 108.95 161,027 +1.18(+1.09%)
Jul 15, 2024 108.02 109.43 107.14 107.77 185,111 +0.93(+0.87%)
Jul 12, 2024 105.26 107.41 104.30 106.84 228,223 +2.49(+2.39%)
Jul 11, 2024 104.51 105.20 102.83 104.35 198,850 +1.68(+1.64%)
Jul 10, 2024 104.51 105.00 98.71 102.67 269,988 -2.00(-1.91%)
Jul 09, 2024 105.16 105.53 103.24 104.67 166,146 -0.83(-0.79%)
Jul 08, 2024 103.15 105.68 102.77 105.50 182,290 +2.54(+2.47%)
Jul 05, 2024 103.15 103.87 100.53 102.96 91,342 -1.06(-1.02%)
Jul 03, 2024 103.34 104.54 103.06 104.02 53,711 +0.37(+0.36%)
Jul 02, 2024 102.99 103.82 102.16 103.65 123,310 +0.22(+0.21%)
Jul 01, 2024 104.00 104.84 100.56 103.43 221,676 -0.71(-0.68%)
Jun 28, 2024 102.50 104.80 102.31 104.14 562,796 +2.25(+2.21%)
Jun 27, 2024 100.47 102.44 100.42 101.89 142,130 +1.84(+1.84%)
Jun 26, 2024 100.52 101.67 99.81 100.05 203,808 -1.42(-1.40%)
Jun 25, 2024 99.12 101.64 97.55 101.47 239,257 +3.04(+3.09%)
Jun 24, 2024 98.89 99.44 96.79 98.43 421,472 -0.01(-0.01%)
Jun 21, 2024 94.43 99.46 93.70 98.44 556,489 +3.63(+3.83%)
Jun 20, 2024 92.57 94.91 92.34 94.81 233,337 +1.90(+2.04%)
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%)
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.