Agilysys Inc (AGYS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.89 | -6.80183626626 | 130.7 | 135.5857 | 121.57 | 219226 | 130.33219377 | CS |
| 4 | -12.19 | -9.09701492537 | 134 | 139.65 | 121.57 | 172387 | 133.04605408 | CS |
| 12 | 9.8 | 8.74921881975 | 112.01 | 142.64 | 97.58 | 219991 | 125.59759317 | CS |
| 26 | 12.99 | 11.9371439074 | 108.82 | 142.64 | 97.58 | 211315 | 116.40259904 | CS |
| 52 | 48.29 | 65.6828073993 | 73.52 | 142.64 | 73.52 | 215209 | 102.40158185 | CS |
| 156 | 81.57 | 202.708747515 | 40.24 | 142.64 | 31.49 | 160064 | 82.63645144 | CS |
| 260 | 94.02 | 338.323137819 | 27.79 | 142.64 | 12.61 | 162053 | 62.81826107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 121.81 | -11.16 | -8.39 | 134.96 | 134.96 | 121.55 | 606157 |
| 1737070500 | 132.97 | 0.22 | 0.17 | 132.8 | 135.5857 | 132.52 | 198118 |
| 1736984100 | 132.75 | 1.8 | 1.37 | 134.79 | 135.44999 | 131.1 | 174347 |
| 1736897700 | 130.94999 | 3.42 | 2.68 | 128.13999 | 131.06 | 126.855 | 290275 |
| 1736811300 | 127.53 | -0.55 | -0.43 | 125.9 | 128.1902 | 124.72 | 267977 |
| 1736552100 | 128.08 | -6.48 | -4.82 | 131.41 | 132.71 | 127.97 | 167161 |
| 1736379300 | 134.56 | 4.52 | 3.48 | 129.76 | 134.9 | 128.53 | 157024 |
| 1736292900 | 130.04 | -0.11 | -0.08 | 131.62 | 131.62 | 126.25 | 123009 |
| 1736206500 | 130.15 | -3.11 | -2.33 | 134.5 | 134.5 | 128.88 | 122826 |
| 1735947300 | 133.26 | 3.65 | 2.82 | 130.5 | 133.675 | 129.87 | 122482 |
| 1735860900 | 129.61 | -2.1 | -1.59 | 132.82 | 133.411 | 128.79 | 145056 |
| 1735688100 | 131.71 | -1.73 | -1.30 | 134.82 | 134.87 | 129.72999 | 179014 |
| 1735601700 | 133.44 | -2.14 | -1.58 | 133.24 | 135.38 | 130.59 | 127106 |
| 1735342500 | 135.58 | -2.51 | -1.82 | 136.69 | 137.04 | 132.091 | 93866 |
| 1735256100 | 138.09 | -0.84 | -0.60 | 136.72999 | 138.57 | 136.12 | 116091 |
| 1735077840 | 138.93 | 2.46 | 1.80 | 136.65 | 139.65 | 135.64599 | 84294 |
| 1734996900 | 136.47 | -2.2 | -1.59 | 138.37 | 138.65 | 135.54499 | 196836 |
| 1734737700 | 138.66999 | 3.81 | 2.83 | 132.68 | 138.97 | 132.44 | 405201 |
| 1734651300 | 134.86 | 5.67 | 4.39 | 130.43 | 135.55 | 129.774 | 238836 |
| 1734564900 | 129.19 | -12.55 | -8.85 | 141.91 | 141.91 | 126.26 | 302481 |
| 1734478500 | 141.74 | 2.52 | 1.81 | 139.22 | 142.63999 | 135.935 | 421851 |
| 1734392100 | 139.22 | 6.29 | 4.73 | 132.93 | 139.97999 | 131.68 | 336784 |
| 1734132900 | 132.93 | -3.07 | -2.26 | 136 | 137.58 | 130.83 | 245144 |
| 1734046500 | 136 | 3.17 | 2.39 | 132.83 | 136.18 | 131.6 | 217883 |
| 1733960100 | 132.83 | 3.07 | 2.37 | 131.49 | 133.93 | 130.37 | 171846 |
| 1733873700 | 129.76 | 0.7 | 0.54 | 128.97999 | 131.8 | 128.07 | 187725 |
| 1733787300 | 129.06 | -4.6 | -3.44 | 134.12 | 134.97 | 128.18 | 192525 |
| 1733528100 | 133.66 | 1.72 | 1.30 | 133.36 | 135.49 | 132.8 | 168730 |
| 1733441700 | 131.94 | -1.7 | -1.27 | 134.12 | 135.09 | 130.5 | 190506 |
| 1733355300 | 133.63999 | 0.65 | 0.49 | 134.04 | 135.93 | 132.49 | 172010 |
| 1733268900 | 132.99 | 0.75 | 0.57 | 133.02 | 134.37 | 130.4 | 197401 |
| 1733182500 | 132.24 | -2.06 | -1.53 | 134.4 | 135.41999 | 132.13 | 250177 |
| 1732917840 | 134.3 | 0.41 | 0.31 | 133.97 | 135.61 | 133.165 | 83263 |
| 1732750500 | 133.88999 | -3.83 | -2.78 | 138.21 | 139.69999 | 131.965 | 152870 |
| 1732664100 | 137.72 | -0.08 | -0.06 | 136.53 | 138.43 | 136 | 233766 |
| 1732577700 | 137.8 | 0.32 | 0.23 | 138.52 | 139.99 | 136.5 | 330742 |
| 1732318500 | 137.47999 | 5.5 | 4.17 | 133.22999 | 138.19 | 132.88999 | 209981 |
| 1732232100 | 131.97999 | 6.2 | 4.93 | 127 | 132.34 | 126.53 | 270902 |
| 1732145700 | 125.78 | 2.64 | 2.14 | 122.9 | 125.86 | 121.615 | 147833 |
| 1732059300 | 123.14 | 0.95 | 0.78 | 120.93 | 123.35 | 120.01 | 164492 |
| 1731972900 | 122.19 | 1 | 0.83 | 121.59 | 123.585 | 120.6719 | 133136 |
| 1731713700 | 121.19 | 0.35 | 0.29 | 121.76 | 122.51 | 118.02 | 217988 |
| 1731627300 | 120.84 | -4.18 | -3.34 | 124.74 | 125 | 117.68 | 249016 |
| 1731540900 | 125.02 | 1.27 | 1.03 | 124.69 | 128.61 | 123.34 | 482966 |
| 1731454500 | 123.75 | 0.86 | 0.70 | 122.7 | 125.96 | 121.98 | 268547 |
| 1731368100 | 122.89 | 4.08 | 3.43 | 120.06 | 123.775 | 120.045 | 150779 |
| 1731108900 | 118.81 | 1.56 | 1.33 | 116.84 | 119.14 | 115.415 | 193900 |
| 1731022500 | 117.25 | 1.52 | 1.31 | 115.83 | 118.18 | 114.175 | 198773 |
| 1730936100 | 115.73 | 11.59 | 11.13 | 109.74 | 115.88 | 109.74 | 287853 |
| 1730849700 | 104.14 | 1.19 | 1.16 | 102 | 105.52 | 101.835 | 208409 |
| 1730763300 | 102.95 | 0.56 | 0.55 | 101.85 | 105.34 | 101.02 | 267269 |
| 1730500500 | 102.39 | 2.35 | 2.35 | 100.15 | 102.44 | 99.95 | 321292 |
| 1730414100 | 100.04 | 1.66 | 1.69 | 97.9 | 101.16 | 97.58 | 335442 |
| 1730327700 | 98.38 | -4.13 | -4.03 | 102.18 | 102.68 | 97.58 | 343580 |
| 1730241300 | 102.51 | -8.98 | -8.05 | 119.83 | 119.83 | 100.0233 | 504856 |
| 1730154900 | 111.49 | 1.3 | 1.18 | 111.75 | 115.51 | 111.26 | 264359 |
| 1729895700 | 110.19 | -0.78 | -0.70 | 112.01 | 114.11 | 109.74 | 149208 |
| 1729809300 | 110.97 | 2.2 | 2.02 | 109.55 | 111.25 | 108.92 | 150717 |
| 1729722900 | 108.77 | -0.06 | -0.06 | 108.83 | 109.93 | 107.1001 | 141118 |
| 1729636500 | 108.83 | -8.61 | -7.33 | 117.15 | 117.4 | 108.55 | 227994 |
| 1729550100 | 117.44 | -6.5 | -5.24 | 123.55 | 123.95 | 116.58 | 244520 |
| 1729290900 | 123.94 | -0.68 | -0.55 | 125.43 | 125.58 | 123.2 | 275907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
