Agilysys Inc (AGYS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.65 | 2.51757552727 | 105.26 | 110.98 | 104.2993 | 239005 | 108.30567661 | CS |
| 4 | 13.48 | 14.2751244308 | 94.43 | 110.98 | 93.7 | 243415 | 103.54645482 | CS |
| 12 | 24.04 | 28.6634076547 | 83.87 | 110.98 | 78.74 | 238019 | 96.44014088 | CS |
| 26 | 28.92 | 36.6122293961 | 78.99 | 110.98 | 74.03 | 219349 | 89.37462877 | CS |
| 52 | 40.34 | 59.7010507622 | 67.57 | 110.98 | 63.78 | 179206 | 84.72538927 | CS |
| 156 | 53.91 | 99.8333333333 | 54 | 110.98 | 31.49 | 139326 | 70.67235606 | CS |
| 260 | 84.55 | 361.943493151 | 23.36 | 110.98 | 12.61 | 155134 | 52.23588106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 107.91 | -2.02 | -1.84 | 110.58 | 110.69 | 106.31 | 312812 |
| 1721342100 | 109.93 | 2.5 | 2.33 | 108.14 | 110.98 | 107.47 | 349363 |
| 1721255700 | 107.43 | -1.52 | -1.40 | 108.2 | 110.495 | 106.16 | 274241 |
| 1721169300 | 108.95 | 1.18 | 1.09 | 108.92 | 109.6199 | 107.07 | 161027 |
| 1721082900 | 107.77 | 0.93 | 0.87 | 108.02 | 109.43 | 107.1389 | 185108 |
| 1720823700 | 106.84 | 2.49 | 2.39 | 105.26 | 107.41 | 104.2993 | 228223 |
| 1720737300 | 104.35 | 1.68 | 1.64 | 103.98 | 105.2 | 102.8295 | 198850 |
| 1720650900 | 102.67 | -2 | -1.91 | 104.51 | 105 | 98.71 | 269988 |
| 1720564500 | 104.67 | -0.83 | -0.79 | 105.16 | 105.535 | 103.24 | 164658 |
| 1720478100 | 105.5 | 2.54 | 2.47 | 103.15 | 105.679 | 102.765 | 182290 |
| 1720218900 | 102.96 | -1.06 | -1.02 | 103.15 | 103.87 | 100.535 | 91342 |
| 1720040640 | 104.02 | 0.37 | 0.36 | 103.34 | 104.54 | 103.055 | 53711 |
| 1719959700 | 103.65 | 0.22 | 0.21 | 102.99 | 103.82 | 102.16 | 123310 |
| 1719873300 | 103.43 | 1.54 | 1.51 | 104.16 | 104.84 | 100.56 | 221676 |
| 1719614100 | 101.89 | 0 | 0.00 | 101.89 | 101.89 | 101.89 | 0 |
| 1719527700 | 101.89 | 1.84 | 1.84 | 100.47 | 102.44 | 100.415 | 142130 |
| 1719441300 | 100.05 | -1.42 | -1.40 | 100.52 | 101.67 | 99.81 | 203808 |
| 1719354900 | 101.47 | 3.04 | 3.09 | 99.12 | 101.64 | 97.55 | 239257 |
| 1719268500 | 98.43 | -0.01 | -0.01 | 98.89 | 99.443 | 96.7859 | 421472 |
| 1719009300 | 98.44 | 3.63 | 3.83 | 94.43 | 99.46 | 93.7 | 556488 |
| 1718922900 | 94.81 | 1.9 | 2.04 | 92.57 | 94.91 | 92.34 | 233323 |
| 1718750100 | 92.91 | -1.22 | -1.30 | 93.36 | 95.49 | 92.68 | 186665 |
| 1718663700 | 94.13 | 3.06 | 3.36 | 91.41 | 94.215 | 90.165 | 270354 |
| 1718404500 | 91.07 | 0.55 | 0.61 | 89.51 | 91.35 | 89.1868 | 222628 |
| 1718318100 | 90.52 | -1.32 | -1.44 | 91.92 | 92.82 | 89.515 | 201672 |
| 1718231700 | 91.84 | 0.73 | 0.80 | 93.67 | 94.18 | 90.79 | 204837 |
| 1718145300 | 91.11 | -0.78 | -0.85 | 91.08 | 92.4 | 89.68 | 140655 |
| 1718058900 | 91.89 | -3.14 | -3.30 | 93.7 | 94.63 | 91.38 | 291221 |
| 1717799700 | 95.03 | 2.56 | 2.77 | 92.35 | 95.79 | 89.6 | 381634 |
| 1717713300 | 92.47 | -4.14 | -4.29 | 96.19 | 96.495 | 91.25 | 179355 |
| 1717626900 | 96.61 | 4.17 | 4.51 | 93.17 | 96.62 | 92.745 | 174756 |
| 1717540500 | 92.44 | -1.56 | -1.66 | 93.38 | 94.4685 | 91.62 | 256709 |
| 1717454100 | 94 | -1.47 | -1.54 | 95.67 | 97.11 | 90.9 | 377073 |
| 1717194900 | 95.47 | 0.96 | 1.02 | 94.98 | 95.84 | 92.72 | 289261 |
| 1717108500 | 94.51 | -2.16 | -2.23 | 96.63 | 96.88 | 93.82 | 247175 |
| 1717022100 | 96.67 | -3.18 | -3.18 | 99.13 | 100.375 | 95.63 | 387551 |
| 1716935700 | 99.85 | -4.2 | -4.04 | 104.18 | 104.2 | 99.55 | 538906 |
| 1716590100 | 104.05 | 2.45 | 2.41 | 101.47 | 104.88 | 100.71 | 245438 |
| 1716503700 | 101.6 | -2.63 | -2.52 | 105 | 105 | 101 | 159547 |
| 1716417300 | 104.23 | 0.93 | 0.90 | 102.99 | 104.97 | 101.58 | 192742 |
| 1716330900 | 103.3 | 0.84 | 0.82 | 102.05 | 104 | 100.65 | 285691 |
| 1716244500 | 102.46 | 2.52 | 2.52 | 99.73 | 102.87 | 99.5 | 184906 |
| 1715985300 | 99.94 | 0.94 | 0.95 | 99.21 | 100.2 | 98.34 | 282679 |
| 1715898900 | 99 | 2.82 | 2.93 | 94.78 | 99.59 | 94.78 | 231643 |
| 1715812500 | 96.18 | 4.02 | 4.36 | 93 | 96.8 | 91.06 | 284817 |
| 1715726100 | 92.16 | 11.95 | 14.90 | 86.05 | 92.35 | 85.0737 | 485020 |
| 1715639700 | 80.21 | -1.6 | -1.96 | 83 | 83.5551 | 79.42 | 380155 |
| 1715380500 | 81.81 | 0.78 | 0.96 | 81.19 | 81.97 | 80.54 | 131388 |
| 1715294100 | 81.03 | 0.44 | 0.55 | 80.99 | 81.44 | 80.56 | 102923 |
| 1715207700 | 80.59 | -0.1 | -0.12 | 80.4 | 80.86 | 79.68 | 190108 |
| 1715121300 | 80.69 | 1.18 | 1.48 | 79.3 | 81.49 | 78.74 | 250405 |
| 1715034900 | 79.51 | 0.3 | 0.38 | 79.33 | 80.39 | 79.06 | 127753 |
| 1714775700 | 79.21 | -3.72 | -4.49 | 83.7 | 84.16 | 78.96 | 123980 |
| 1714689300 | 82.93 | 0.23 | 0.28 | 83.61 | 83.61 | 82.2 | 116325 |
| 1714602900 | 82.7 | -0.35 | -0.42 | 82.53 | 84.07 | 81.65 | 138460 |
| 1714516500 | 83.05 | 0.03 | 0.04 | 82.33 | 84.295 | 82.1941 | 258644 |
| 1714430100 | 83.02 | 0.02 | 0.02 | 83.21 | 83.87 | 82.62 | 111944 |
| 1714170900 | 83 | -0.45 | -0.54 | 83.87 | 84.96 | 82.835 | 82581 |
| 1714084500 | 83.45 | -0.41 | -0.49 | 82.98 | 84.38 | 82.24 | 83824 |
| 1713998100 | 83.86 | -0.02 | -0.02 | 83.72 | 84.63 | 83.29 | 127602 |
| 1713911700 | 83.875 | 0.36 | 0.44 | 83.5 | 85.67 | 82.24 | 154967 |
| 1713825300 | 83.51 | 1.73 | 2.12 | 81.87 | 84.295 | 81.87 | 140751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
