Agilysys Inc (AGYS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.53 | 4.26915465083 | 106.11 | 110.785 | 104.69 | 118980 | 106.09128425 | CS |
| 4 | 11.28 | 11.3526570048 | 99.36 | 111.5 | 98.81 | 198086 | 104.96137748 | CS |
| 12 | 2.44 | 2.2550831793 | 108.2 | 114.7 | 97.53 | 209234 | 106.99788561 | CS |
| 26 | 26.71 | 31.8241391636 | 83.93 | 114.7 | 78.74 | 210597 | 99.97142101 | CS |
| 52 | 39.97 | 56.5586528937 | 70.67 | 114.7 | 63.78 | 197703 | 91.80098272 | CS |
| 156 | 58.58 | 112.524010757 | 52.06 | 114.7 | 31.49 | 149321 | 74.98400252 | CS |
| 260 | 83.99 | 315.159474672 | 26.65 | 114.7 | 12.61 | 157731 | 56.60770036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426900 | 108.82 | 3.35 | 3.18 | 105.0324 | 108.95 | 105.0324 | 92048 |
| 1728340500 | 105.47 | -1.26 | -1.18 | 106.29 | 106.425 | 104.96 | 137070 |
| 1728081300 | 106.73 | 1.69 | 1.61 | 106.99 | 107.83 | 105.9 | 100772 |
| 1727994900 | 105.04 | -0.37 | -0.35 | 105.48 | 107.34 | 104.69 | 151886 |
| 1727908500 | 105.41 | -1.1 | -1.03 | 106.68 | 107.35 | 104.94 | 106959 |
| 1727822100 | 106.51 | -2.46 | -2.26 | 108.97 | 109.22 | 105.82 | 85092 |
| 1727735520 | 108.97 | 1 | 0.93 | 107.59 | 109.99 | 107.59 | 128848 |
| 1727476500 | 107.97 | -1.92 | -1.75 | 110.86 | 111.5 | 107.44 | 143639 |
| 1727390100 | 109.89 | 2.49 | 2.32 | 108.96 | 109.98 | 107.56 | 155174 |
| 1727303700 | 107.4 | -0.51 | -0.47 | 108.37 | 108.4 | 106.89 | 185755 |
| 1727217300 | 107.91 | 0.37 | 0.34 | 107.62 | 108.53 | 105.92 | 145274 |
| 1727130900 | 107.54 | 2.75 | 2.62 | 105.09 | 107.92 | 103.86 | 180204 |
| 1726871700 | 104.79 | 0.18 | 0.17 | 104.89 | 107.2 | 104.37 | 810608 |
| 1726785300 | 104.61 | 3.3 | 3.26 | 103.48 | 105.425 | 103 | 283635 |
| 1726698900 | 101.31 | -2.17 | -2.10 | 103.29 | 104.76 | 101.18 | 258015 |
| 1726612500 | 103.48 | 0.56 | 0.54 | 103.68 | 105.19 | 102.52 | 156432 |
| 1726526100 | 102.92 | 0.75 | 0.73 | 103.2 | 105.745 | 102.645 | 230656 |
| 1726266900 | 102.17 | 1.07 | 1.06 | 102.0438 | 104.245 | 101.34 | 222857 |
| 1726180500 | 101.1 | -0.37 | -0.36 | 102.51 | 103.285 | 100.96 | 150909 |
| 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 | 283136 |
| 1725921300 | 101.2 | -1.89 | -1.83 | 104.02 | 104.02 | 100.795 | 386037 |
| 1725662100 | 103.09 | -4.12 | -3.84 | 107.5 | 107.72 | 102.77 | 167253 |
| 1725575700 | 107.21 | 0.2 | 0.19 | 106.88 | 108.14 | 106.04 | 157506 |
| 1725489300 | 107.01 | 0.18 | 0.17 | 106.31 | 108.22 | 103.75 | 162540 |
| 1725402900 | 106.83 | -6.27 | -5.54 | 111.93 | 111.93 | 106.55 | 121176 |
| 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 | 109.72 | 110.985 | 107.5 | 141202 |
| 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 | 110.58 | 110.79 | 108.2 | 158495 |
| 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 | 98.23 | 103.81 | 98.23 | 174883 |
| 1722638100 | 105.65 | -3.41 | -3.13 | 105.2 | 106.12 | 103 | 163452 |
| 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 | 106.28 | 109.7298 | 105.9 | 328707 |
| 1721860500 | 105.52 | -1.24 | -1.16 | 106.23 | 109 | 104.11 | 323081 |
| 1721774100 | 106.76 | -4.79 | -4.29 | 105.1 | 111.19 | 101.6 | 616669 |
| 1721687700 | 111.55 | 3.64 | 3.37 | 108.19 | 112.61 | 108.07 | 311074 |
| 1721428500 | 107.91 | -2.02 | -1.84 | 109.355 | 110.6214 | 106.31 | 305696 |
| 1721342100 | 109.93 | 2.5 | 2.33 | 108.14 | 110.98 | 107.47 | 349363 |
| 1721255700 | 107.43 | -1.52 | -1.40 | 108.82 | 110.495 | 106.16 | 271302 |
| 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 | 196931 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
