Agilysys Inc (PS3)
TG
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 | 3.5 | 4.09356725146 | 85.5 | 87.5 | 84.5 | 103 | 87.5 | DE |
| 4 | -7 | -7.29166666667 | 96 | 96 | 84.5 | 154 | 87.34476534 | DE |
| 12 | 11 | 14.1025641026 | 78 | 96 | 73.5 | 130 | 82.77114777 | DE |
| 26 | 11 | 14.1025641026 | 78 | 96 | 73.5 | 130 | 82.77114777 | DE |
| 52 | 11 | 14.1025641026 | 78 | 96 | 73.5 | 130 | 82.77114777 | DE |
| 156 | 11 | 14.1025641026 | 78 | 96 | 73.5 | 130 | 82.77114777 | DE |
| 260 | 11 | 14.1025641026 | 78 | 96 | 73.5 | 130 | 82.77114777 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915220 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1718828820 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1718742420 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1718656020 | 87.5 | 0.5 | 0.57 | 85.5 | 87.5 | 84.5 | 103 |
| 1718396820 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1718310420 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1718224020 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1718137620 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1718051220 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1717792020 | 87 | 2.5 | 2.96 | 87 | 87 | 87 | 128 |
| 1717705620 | 84.5 | -4 | -4.52 | 89 | 89 | 84.5 | 109 |
| 1717619220 | 88.5 | 3 | 3.51 | 88 | 88.5 | 88 | 350 |
| 1717532820 | 85.5 | 1 | 1.18 | 86.5 | 87 | 85.5 | 453 |
| 1717446420 | 84.5 | -1.5 | -1.74 | 88 | 88 | 84.5 | 30 |
| 1717187220 | 86 | -6.5 | -7.03 | 86 | 86 | 86 | 70 |
| 1717100820 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1717014420 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1716928020 | 92.5 | -3.5 | -3.65 | 92 | 92.5 | 92 | 80 |
| 1716841560 | 96 | 1.5 | 1.59 | 96 | 96 | 96 | 62 |
| 1716582360 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1716495960 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1716409560 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1716323160 | 94.5 | 6 | 6.78 | 94.5 | 94.5 | 94.5 | 20 |
| 1716236820 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1715977620 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1715891220 | 88.5 | 3 | 3.51 | 88.5 | 88.5 | 88.5 | 1 |
| 1715804820 | 85.5 | 0.5 | 0.59 | 85.5 | 85.5 | 85.5 | 1 |
| 1715718420 | 85 | 7.5 | 9.68 | 83 | 85 | 83 | 98 |
| 1715631960 | 77.5 | 2.5 | 3.33 | 76.5 | 77.5 | 76.5 | 179 |
| 1715372820 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1715286420 | 75 | 1.5 | 2.04 | 75 | 75 | 75 | 3 |
| 1715200020 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1715113620 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1715027220 | 73.5 | -3 | -3.92 | 73.5 | 73.5 | 73.5 | 100 |
| 1714767960 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1714681560 | 76.5 | -1.5 | -1.92 | 77 | 77 | 76.5 | 139 |
| 1714508820 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1714422420 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1714163220 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1714076820 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1713990420 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1713904020 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1713817620 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1713558420 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1713472020 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1713385620 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1713299220 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1713212820 | 78 | 1.5 | 1.96 | 78 | 78 | 78 | 1 |
| 1712953620 | 76.5 | 1.5 | 2.00 | 76.5 | 76.5 | 76.5 | 20 |
| 1712867160 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1712780760 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1712694360 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1712607960 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1712348760 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1712262360 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1712175960 | 75 | -5.5 | -6.83 | 76.5 | 76.5 | 75 | 23 |
| 1712089560 | 80.5 | 2.5 | 3.21 | 79.5 | 80.5 | 79.5 | 189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
