Skip to main content

Agilysys Inc (NQ: AGYS )

106.73 +1.69 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 106.99 107.83 105.90 106.73 100,992 +1.69(+1.61%)
Oct 03, 2024 104.94 107.34 104.69 105.04 154,463 -0.37(-0.35%)
Oct 02, 2024 106.11 107.35 104.94 105.41 107,989 -1.10(-1.03%)
Oct 01, 2024 108.97 109.22 105.82 106.51 87,543 -2.46(-2.26%)
Sep 30, 2024 107.59 109.99 107.59 108.97 129,709 +1.00(+0.93%)
Sep 27, 2024 110.86 111.50 107.44 107.97 143,640 -1.92(-1.75%)
Sep 26, 2024 108.96 109.98 107.56 109.89 155,174 +2.49(+2.32%)
Sep 25, 2024 108.37 108.40 106.89 107.40 185,755 -0.51(-0.47%)
Sep 24, 2024 107.62 108.53 105.92 107.91 145,274 +0.37(+0.34%)
Sep 23, 2024 105.09 107.92 103.86 107.54 180,204 +2.75(+2.62%)
Sep 20, 2024 104.89 107.20 104.37 104.79 810,649 +0.18(+0.17%)
Sep 19, 2024 104.33 105.42 103.00 104.61 285,531 +3.30(+3.26%)
Sep 18, 2024 103.37 104.76 101.18 101.31 258,918 -2.17(-2.10%)
Sep 17, 2024 103.68 105.19 102.52 103.48 156,965 +0.56(+0.54%)
Sep 16, 2024 103.20 105.75 102.64 102.92 231,026 +0.75(+0.73%)
Sep 13, 2024 102.20 104.25 101.34 102.17 223,854 +1.07(+1.06%)
Sep 12, 2024 102.51 103.28 100.96 101.10 151,122 -0.37(-0.36%)
Sep 11, 2024 99.36 101.69 98.81 101.47 221,518 +1.07(+1.07%)
Sep 10, 2024 101.87 103.50 99.80 100.40 283,248 -0.80(-0.79%)
Sep 09, 2024 104.02 104.02 100.80 101.20 386,076 -1.89(-1.83%)
Sep 06, 2024 107.70 107.72 102.77 103.09 167,997 -4.12(-3.84%)
Sep 05, 2024 107.02 108.14 106.04 107.21 158,514 +0.20(+0.19%)
Sep 04, 2024 106.31 108.22 103.75 107.01 162,540 +0.18(+0.17%)
Sep 03, 2024 111.93 112.36 106.55 106.83 123,431 -6.27(-5.54%)
Aug 30, 2024 112.24 113.81 110.97 113.10 198,976 +0.78(+0.69%)
Aug 29, 2024 110.28 114.70 110.10 112.32 163,373 +3.12(+2.86%)
Aug 28, 2024 110.57 110.84 108.28 109.20 116,197 -1.64(-1.48%)
Aug 27, 2024 112.29 112.96 110.58 110.84 88,140 -1.85(-1.64%)
Aug 26, 2024 110.60 113.36 109.65 112.69 175,789 +2.29(+2.07%)
Aug 23, 2024 109.35 111.71 108.97 110.40 147,385 +1.68(+1.55%)
Aug 22, 2024 109.05 112.03 108.48 108.72 148,237 -0.15(-0.14%)
Aug 21, 2024 108.54 110.48 107.38 108.87 189,267 +0.05(+0.05%)
Aug 20, 2024 109.58 109.98 107.16 108.82 107,328 -0.14(-0.13%)
Aug 19, 2024 108.04 109.48 107.55 108.96 104,798 +1.21(+1.12%)
Aug 16, 2024 109.31 110.98 107.50 107.75 143,371 -2.05(-1.87%)
Aug 15, 2024 109.98 110.53 107.98 109.80 216,993 +2.25(+2.09%)
Aug 14, 2024 110.11 110.61 107.37 107.55 217,860 -2.72(-2.47%)
Aug 13, 2024 110.29 110.94 108.20 110.27 161,095 +0.65(+0.59%)
Aug 12, 2024 109.43 110.93 108.69 109.62 193,835 -0.37(-0.34%)
Aug 09, 2024 108.58 110.53 107.81 109.99 145,944 +1.25(+1.15%)
Aug 08, 2024 106.53 109.14 105.44 108.74 166,451 +3.47(+3.30%)
Aug 07, 2024 106.75 107.68 104.34 105.27 167,596 +0.67(+0.64%)
Aug 06, 2024 101.96 105.93 101.58 104.60 196,713 +3.13(+3.08%)
Aug 05, 2024 98.68 103.81 97.53 101.47 181,138 -4.18(-3.96%)
Aug 02, 2024 105.20 106.12 103.00 105.65 164,465 -3.41(-3.13%)
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.