Skip to main content

Agilysys Inc (NQ: AGYS )

66.40 +1.90 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 64.49 65.31 62.44 62.58 157,603 -1.59(-2.48%)
Oct 31, 2022 62.90 65.10 62.53 64.17 191,288 +1.27(+2.02%)
Oct 28, 2022 61.98 63.67 61.10 62.90 214,139 +1.65(+2.69%)
Oct 27, 2022 62.53 64.06 60.95 61.25 327,746 -0.90(-1.45%)
Oct 26, 2022 60.01 64.24 56.50 62.15 326,639 +7.29(+13.29%)
Oct 25, 2022 55.00 55.67 54.04 54.86 193,623 -0.12(-0.22%)
Oct 24, 2022 53.58 55.22 52.70 54.98 243,592 +1.60(+3.00%)
Oct 21, 2022 53.39 53.65 52.25 53.38 269,609 +0.37(+0.70%)
Oct 20, 2022 53.15 53.57 52.41 53.01 192,162 +0.13(+0.25%)
Oct 19, 2022 53.04 53.84 52.48 52.88 117,233 -0.35(-0.66%)
Oct 18, 2022 54.00 54.70 52.83 53.23 338,803 -0.06(-0.11%)
Oct 17, 2022 53.86 55.04 53.07 53.29 129,606 +0.39(+0.74%)
Oct 14, 2022 54.06 54.49 52.48 52.90 78,355 -0.37(-0.69%)
Oct 13, 2022 51.67 53.52 50.64 53.27 168,261 +0.62(+1.18%)
Oct 12, 2022 53.67 53.67 51.82 52.65 94,886 -0.75(-1.40%)
Oct 11, 2022 54.26 54.66 51.97 53.40 138,085 -0.86(-1.58%)
Oct 10, 2022 54.13 54.81 53.28 54.26 70,692 +0.04(+0.07%)
Oct 07, 2022 56.02 56.20 52.73 54.22 163,936 -2.69(-4.73%)
Oct 06, 2022 55.35 57.11 54.76 56.91 170,571 +1.72(+3.12%)
Oct 05, 2022 54.82 55.43 54.60 55.19 132,592 +0.07(+0.13%)
Oct 04, 2022 55.49 57.45 54.76 55.12 165,905 +0.60(+1.10%)
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.