Stock Quote

Agilysys Inc (NQ: AGYS )

65.19 +0.17 (+0.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 56.00 56.88 53.54 54.52 162,532 -0.83(-1.50%)
Sep 30, 2022 52.03 55.69 51.98 55.35 374,922 +3.01(+5.75%)
Sep 29, 2022 51.80 52.39 49.57 52.34 85,601 -0.04(-0.08%)
Sep 28, 2022 50.82 52.55 50.52 52.38 200,860 +2.00(+3.97%)
Sep 27, 2022 51.17 51.92 49.84 50.38 86,481 -0.30(-0.59%)
Sep 26, 2022 47.61 50.91 47.08 50.68 450,079 +3.28(+6.92%)
Sep 23, 2022 50.64 50.92 46.99 47.40 174,363 -3.54(-6.95%)
Sep 22, 2022 50.51 51.02 49.12 50.94 91,170 -0.06(-0.12%)
Sep 21, 2022 51.44 52.03 50.86 51.00 141,516 +0.06(+0.12%)
Sep 20, 2022 49.50 51.03 48.74 50.94 78,638 +0.95(+1.90%)
Sep 19, 2022 48.92 50.29 48.69 49.99 57,670 +0.31(+0.62%)
Sep 16, 2022 46.68 50.06 45.91 49.68 186,275 +2.91(+6.22%)
Sep 15, 2022 46.76 47.20 46.01 46.77 60,435 -0.45(-0.95%)
Sep 14, 2022 47.24 47.70 46.73 47.22 40,257 -0.09(-0.19%)
Sep 13, 2022 48.09 48.38 47.14 47.31 70,325 -2.06(-4.17%)
Sep 12, 2022 49.84 49.95 49.13 49.37 59,315 -0.36(-0.72%)
Sep 09, 2022 49.66 49.93 49.11 49.73 30,992 +0.78(+1.59%)
Sep 08, 2022 48.20 49.26 48.20 48.95 44,174 +0.17(+0.35%)
Sep 07, 2022 47.95 49.02 47.17 48.78 51,454 +1.01(+2.11%)
Sep 06, 2022 49.85 49.91 47.10 47.77 79,040 -2.07(-4.15%)
Sep 02, 2022 50.80 51.69 49.14 49.84 58,703 -0.35(-0.70%)
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.