Skip to main content

Agilysys Inc (NQ: AGYS )

83.02 -1.55 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 84.47 86.00 81.17 83.02 264,530 -1.55(-1.83%)
Jan 26, 2023 82.63 85.31 82.16 84.57 174,789 +2.57(+3.13%)
Jan 25, 2023 83.12 84.00 73.69 82.00 317,742 +0.11(+0.13%)
Jan 24, 2023 81.08 82.60 80.20 81.89 194,795 +0.56(+0.69%)
Jan 23, 2023 78.68 81.41 78.29 81.33 154,367 +2.96(+3.78%)
Jan 20, 2023 78.70 79.27 76.72 78.37 117,565 +0.66(+0.85%)
Jan 19, 2023 78.93 80.14 77.13 77.71 148,103 -0.87(-1.11%)
Jan 18, 2023 80.66 80.72 78.49 78.58 102,050 -1.38(-1.73%)
Jan 17, 2023 83.26 83.59 79.70 79.96 112,575 -3.88(-4.63%)
Jan 13, 2023 80.55 84.13 80.08 83.84 158,569 +3.30(+4.10%)
Jan 12, 2023 80.00 80.69 78.62 80.54 167,285 +0.37(+0.46%)
Jan 11, 2023 77.29 80.31 75.32 80.17 208,879 +2.79(+3.61%)
Jan 10, 2023 76.24 78.00 76.06 77.38 251,427 +1.40(+1.84%)
Jan 09, 2023 76.66 77.37 75.69 75.98 181,988 -0.38(-0.50%)
Jan 06, 2023 77.99 78.96 76.02 76.36 138,576 -1.12(-1.45%)
Jan 05, 2023 77.13 78.33 76.27 77.48 131,660 +0.27(+0.35%)
Jan 04, 2023 77.69 80.00 77.08 77.21 149,876 -0.56(-0.72%)
Jan 03, 2023 79.17 81.93 77.60 77.77 197,955 -1.37(-1.73%)
Dec 30, 2022 78.94 80.11 78.65 79.14 151,175 -1.04(-1.30%)
Dec 29, 2022 76.47 80.35 76.29 80.18 124,941 +2.98(+3.86%)
Dec 28, 2022 78.79 80.05 77.12 77.20 105,567 -1.89(-2.39%)
Dec 27, 2022 80.49 81.54 79.04 79.09 87,995 -0.97(-1.21%)
Dec 23, 2022 77.97 80.67 77.34 80.06 96,117 +2.18(+2.80%)
Dec 22, 2022 79.06 79.19 76.58 77.88 70,885 -0.99(-1.26%)
Dec 21, 2022 79.99 79.99 77.13 78.87 108,401 -0.41(-0.52%)
Dec 20, 2022 76.76 79.93 76.31 79.28 139,473 +1.33(+1.71%)
Dec 19, 2022 76.50 79.33 74.41 77.95 268,152 +1.45(+1.90%)
Dec 16, 2022 71.48 82.17 70.81 76.50 1,099,218 +6.10(+8.66%)
Dec 15, 2022 62.40 70.62 62.29 70.40 346,545 +8.60(+13.92%)
Dec 14, 2022 62.48 63.19 61.10 61.80 91,435 -0.54(-0.87%)
Dec 13, 2022 64.10 65.03 61.95 62.34 70,117 -0.27(-0.43%)
Dec 12, 2022 61.18 62.86 61.07 62.61 77,074 +1.71(+2.81%)
Dec 09, 2022 62.78 62.78 60.63 60.90 68,412 -2.18(-3.46%)
Dec 08, 2022 62.81 63.36 62.03 63.08 81,686 +0.60(+0.96%)
Dec 07, 2022 63.25 63.58 62.27 62.48 43,099 -0.95(-1.50%)
Dec 06, 2022 63.55 63.55 60.59 63.43 88,105 -0.21(-0.33%)
Dec 05, 2022 66.89 66.89 63.37 63.64 114,196 -3.58(-5.33%)
Dec 02, 2022 66.40 67.95 66.40 67.22 62,722 +0.27(+0.40%)
Dec 01, 2022 66.99 68.42 65.80 66.95 71,260 +0.55(+0.83%)
Nov 30, 2022 64.50 66.93 64.08 66.40 128,752 +1.90(+2.95%)
Nov 29, 2022 64.19 65.26 63.33 64.50 221,361 +0.44(+0.69%)
Nov 28, 2022 65.19 65.50 63.96 64.06 73,357 -1.13(-1.73%)
Nov 25, 2022 65.12 66.22 64.91 65.19 46,557 +0.17(+0.26%)
Nov 23, 2022 65.32 66.47 64.38 65.02 48,019 -0.29(-0.44%)
Nov 22, 2022 65.81 65.81 64.31 65.31 59,376 +0.14(+0.21%)
Nov 21, 2022 65.67 67.34 64.49 65.17 68,058 -0.75(-1.14%)
Nov 18, 2022 68.46 68.69 65.50 65.92 87,911 -1.71(-2.53%)
Nov 17, 2022 66.47 69.14 65.50 67.63 170,195 +0.45(+0.67%)
Nov 16, 2022 66.83 67.87 66.70 67.18 165,168 +0.18(+0.27%)
Nov 15, 2022 66.25 68.24 65.40 67.00 105,760 +2.00(+3.08%)
Nov 14, 2022 65.00 65.97 64.40 65.00 103,130 -0.05(-0.08%)
Nov 11, 2022 64.43 65.58 63.97 65.05 98,164 +0.49(+0.76%)
Nov 10, 2022 66.34 68.47 63.90 64.56 192,126 +0.15(+0.23%)
Nov 09, 2022 63.30 64.66 63.03 64.41 121,884 +0.21(+0.33%)
Nov 08, 2022 64.64 64.77 62.01 64.20 198,377 +0.32(+0.50%)
Nov 07, 2022 62.46 65.22 61.82 63.88 141,284 +1.63(+2.62%)
Nov 04, 2022 61.93 62.38 60.21 62.25 207,094 +0.75(+1.22%)
Nov 03, 2022 59.76 61.94 59.29 61.50 155,993 +1.47(+2.45%)
Nov 02, 2022 62.00 62.42 59.55 60.03 149,030 -2.55(-4.07%)
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.