Agilysys Inc (AGYS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.34 | 4.20542635659 | 103.2 | 107.54 | 101.18 | 347869 | 103.87862346 | CS |
| 4 | -3.06 | -2.76672694394 | 110.6 | 114.7 | 98.81 | 229198 | 104.77455758 | CS |
| 12 | 3.38 | 3.24500768049 | 104.16 | 114.7 | 98.23 | 214831 | 106.61498229 | CS |
| 26 | 28.84 | 36.6454891995 | 78.7 | 114.7 | 76.74 | 216139 | 98.45307108 | CS |
| 52 | 41.7 | 63.3353584447 | 65.84 | 114.7 | 63.78 | 197373 | 90.89169367 | CS |
| 156 | 54.72 | 103.597122302 | 52.82 | 114.7 | 31.49 | 148062 | 74.43718224 | CS |
| 260 | 79.46 | 282.977207977 | 28.08 | 114.7 | 12.61 | 157527 | 55.84813092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 104.79 | 0.18 | 0.17 | 104.89 | 107.2 | 104.37 | 810608 |
| 1726785300 | 104.61 | 3.3 | 3.26 | 104.33 | 105.425 | 103 | 285531 |
| 1726698900 | 101.31 | -2.17 | -2.10 | 103.37 | 104.76 | 101.18 | 258918 |
| 1726612500 | 103.48 | 0.56 | 0.54 | 103.68 | 105.19 | 102.52 | 156965 |
| 1726526100 | 102.92 | 0.75 | 0.73 | 103.2 | 105.745 | 102.645 | 231026 |
| 1726266900 | 102.17 | 1.07 | 1.06 | 102.2 | 104.245 | 101.34 | 223849 |
| 1726180500 | 101.1 | -0.37 | -0.36 | 102.51 | 103.285 | 100.96 | 151122 |
| 1726094100 | 101.47 | 1.07 | 1.07 | 99.36 | 101.69 | 98.81 | 221518 |
| 1726007700 | 100.4 | -0.8 | -0.79 | 101.87 | 103.495 | 99.795 | 283245 |
| 1725921300 | 101.2 | -1.89 | -1.83 | 104.02 | 104.02 | 100.795 | 386037 |
| 1725662100 | 103.09 | -4.12 | -3.84 | 107.7 | 107.72 | 102.77 | 167997 |
| 1725575700 | 107.21 | 0.2 | 0.19 | 106.88 | 108.14 | 106.04 | 158514 |
| 1725489300 | 107.01 | 0.18 | 0.17 | 106.31 | 108.22 | 103.75 | 162540 |
| 1725402900 | 106.83 | -6.27 | -5.54 | 111.93 | 112.36 | 106.55 | 123431 |
| 1725057300 | 113.1 | 0.78 | 0.69 | 112.24 | 113.81 | 110.9737 | 198976 |
| 1724970900 | 112.32 | 3.12 | 2.86 | 110.28 | 114.7 | 110.1 | 163373 |
| 1724884500 | 109.2 | -1.64 | -1.48 | 110.84 | 110.84 | 108.28 | 116197 |
| 1724798100 | 110.84 | -1.85 | -1.64 | 112.29 | 112.96 | 110.58 | 88140 |
| 1724711700 | 112.69 | 2.29 | 2.07 | 110.6 | 113.36 | 109.651 | 175789 |
| 1724452500 | 110.4 | 1.68 | 1.55 | 109.35 | 111.71 | 108.72 | 147382 |
| 1724366100 | 108.72 | -0.15 | -0.14 | 109.05 | 112.0275 | 108.48 | 148237 |
| 1724279700 | 108.87 | 0.05 | 0.05 | 108.54 | 110.48 | 107.38 | 189267 |
| 1724193300 | 108.82 | -0.14 | -0.13 | 109.58 | 109.98 | 107.156 | 107328 |
| 1724106900 | 108.96 | 1.21 | 1.12 | 108.04 | 109.48 | 107.55 | 104798 |
| 1723847700 | 107.75 | -2.05 | -1.87 | 109.31 | 110.985 | 107.5 | 143371 |
| 1723761300 | 109.8 | 2.25 | 2.09 | 109.98 | 110.53 | 107.98 | 216993 |
| 1723674900 | 107.55 | -2.72 | -2.47 | 110.11 | 110.605 | 107.37 | 217859 |
| 1723588500 | 110.27 | 0.65 | 0.59 | 110.29 | 110.94 | 108.2 | 161095 |
| 1723502100 | 109.62 | -0.37 | -0.34 | 109.43 | 110.93 | 108.69 | 193835 |
| 1723242900 | 109.99 | 1.25 | 1.15 | 108.58 | 110.525 | 107.815 | 145944 |
| 1723156500 | 108.74 | 3.47 | 3.30 | 106.53 | 109.14 | 105.44 | 166451 |
| 1723070100 | 105.27 | 0.67 | 0.64 | 106.75 | 107.68 | 104.34 | 167596 |
| 1722983700 | 104.6 | 3.13 | 3.08 | 101.96 | 105.93 | 101.58 | 196713 |
| 1722897300 | 101.47 | -4.18 | -3.96 | 98.68 | 103.81 | 97.53 | 181138 |
| 1722638100 | 105.65 | -3.41 | -3.13 | 105.2 | 106.12 | 103 | 164465 |
| 1722551700 | 109.06 | -3.03 | -2.70 | 112.58 | 113.59 | 108 | 245681 |
| 1722465300 | 112.09 | 1.47 | 1.33 | 112.62 | 114.12 | 110.27 | 227161 |
| 1722378900 | 110.62 | 0.35 | 0.32 | 111.42 | 112.56 | 109.5052 | 229037 |
| 1722292500 | 110.27 | -0.43 | -0.39 | 110.7 | 112.9099 | 108.375 | 132986 |
| 1722033300 | 110.7 | 2.59 | 2.40 | 110.23 | 112.155 | 109.05 | 245985 |
| 1721946900 | 108.11 | 2.59 | 2.45 | 105.82 | 109.7298 | 105.82 | 332006 |
| 1721860500 | 105.52 | -1.24 | -1.16 | 106.23 | 109 | 104.11 | 323798 |
| 1721774100 | 106.76 | -5.04 | -4.51 | 105.1 | 111.19 | 101.6 | 616669 |
| 1721687700 | 111.8 | 3.89 | 3.60 | 108.19 | 112.61 | 108.07 | 416658 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
