Agilysys Inc (AGYS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.34 | -2.88070909762 | 81.23 | 82.23 | 76.8004 | 437863 | 80.46564267 | CS |
| 4 | -9.51 | -10.757918552 | 88.4 | 89.13 | 75.77 | 408641 | 81.95587136 | CS |
| 12 | -52.71 | -40.0531914894 | 131.6 | 142.64 | 75.77 | 366359 | 100.29605193 | CS |
| 26 | -28.61 | -26.6139534884 | 107.5 | 142.64 | 75.77 | 283029 | 106.42020064 | CS |
| 52 | 1.86 | 2.41464364533 | 77.03 | 142.64 | 74.03 | 243148 | 102.02338136 | CS |
| 156 | 37.87 | 92.3208191126 | 41.02 | 142.64 | 31.49 | 176576 | 84.45389768 | CS |
| 260 | 51.57 | 188.762811127 | 27.32 | 142.64 | 12.61 | 167716 | 65.9270897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 78.89 | -2.72 | -3.33 | 80.04 | 81.09 | 77.01 | 311861 |
| 1741217700 | 81.61 | 1.51 | 1.89 | 80.58 | 82.23 | 79.65 | 530779 |
| 1741131300 | 80.1 | 1.56 | 1.99 | 77.18 | 80.55 | 76.8004 | 304879 |
| 1741044900 | 78.54 | -2.45 | -3.03 | 81.84 | 81.84 | 78.48 | 428269 |
| 1740785700 | 80.99 | 0.39 | 0.48 | 80.46 | 81.07 | 78.37 | 506515 |
| 1740699300 | 80.6 | -0.39 | -0.48 | 81.23 | 81.79 | 77.99 | 435808 |
| 1740612900 | 80.99 | -0.11 | -0.14 | 80.92 | 81.53 | 79.74 | 519468 |
| 1740526500 | 81.1 | 2.54 | 3.23 | 78.44 | 81.19 | 76.65 | 612531 |
| 1740440100 | 78.56 | 1.02 | 1.32 | 78.22 | 79.495 | 75.77 | 542815 |
| 1740180900 | 77.54 | -3.39 | -4.19 | 82 | 82.84 | 77.54 | 324549 |
| 1740094500 | 80.93 | -2 | -2.41 | 82.94 | 83.3 | 80 | 697926 |
| 1740008100 | 82.93 | -1.58 | -1.87 | 83.69 | 84.355 | 82.15 | 421428 |
| 1739921700 | 84.51 | -2.77 | -3.17 | 87.28 | 88.8855 | 84.06 | 339272 |
| 1739576100 | 87.28 | 2.3 | 2.71 | 85.2818 | 87.775 | 83.4 | 353246 |
| 1739489700 | 84.98 | 2.35 | 2.84 | 83.36 | 86.49 | 82.61 | 402631 |
| 1739403300 | 82.63 | -1.34 | -1.60 | 82.61 | 84 | 81.84 | 371208 |
| 1739316900 | 83.97 | -1.59 | -1.86 | 85 | 85.97 | 83.080432 | 311163 |
| 1739230500 | 85.56 | -1.28 | -1.47 | 87.21 | 88 | 85.49 | 213320 |
| 1738971300 | 86.84 | 0.5 | 0.58 | 86.82 | 89.13 | 86.59 | 293548 |
| 1738884900 | 86.34 | -1.8 | -2.04 | 88.4 | 88.63 | 85.495 | 204366 |
| 1738798500 | 88.14 | 0.86 | 0.99 | 87.72 | 88.55 | 85.42 | 265896 |
| 1738712100 | 87.28 | 2.11 | 2.48 | 85.07 | 87.573 | 84.12 | 1028344 |
| 1738625700 | 85.17 | -5.05 | -5.60 | 87.66 | 89.22 | 84.84 | 465856 |
| 1738366500 | 90.22 | -1.54 | -1.68 | 92.43 | 92.68 | 89.76 | 311804 |
| 1738280100 | 91.76 | -0.68 | -0.74 | 93.22 | 94.38 | 91.18 | 335854 |
| 1738193700 | 92.44 | 0.41 | 0.45 | 91.63 | 93.12 | 90.245 | 648692 |
| 1738107300 | 92.03 | 2.3 | 2.56 | 89.73 | 92.6 | 88 | 424680 |
| 1738020900 | 89.73 | -2.51 | -2.72 | 90.01 | 92.23 | 88.17 | 527407 |
| 1737761700 | 92.24 | -8.43 | -8.37 | 95.17 | 96.248 | 91.35 | 529010 |
| 1737675300 | 100.67 | 0 | 0.00 | 100.67 | 100.67 | 100.67 | 0 |
| 1737588900 | 100.67 | -25.23 | -20.04 | 94.6 | 104.65 | 94.6 | 1535912 |
| 1737502500 | 125.9 | 4.09 | 3.36 | 123.65 | 127.655 | 122.5 | 688200 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
