U.S. markets closed

Agilysys, Inc. (AGYS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
82.93+0.23 (+0.28%)
Al cierre: 04:00PM EDT
82.93 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202483.6183.6182.2082.9382.93112,784
01 may 202482.5384.0781.6582.7082.70138,500
30 abr 202482.3384.3082.1983.0583.05258,600
29 abr 202483.2183.8782.6283.0283.02111,900
26 abr 202483.8784.9682.8483.0083.0082,600
25 abr 202482.9884.3882.2483.4583.4583,800
24 abr 202483.7284.6383.3383.8683.86127,600
23 abr 202483.5085.6782.2483.8883.88155,000
22 abr 202481.8784.3081.8783.5183.51140,800
19 abr 202481.3082.4180.6781.7881.78220,400
18 abr 202482.4382.4380.9081.7581.75195,400
17 abr 202481.7882.9081.7882.3882.38140,600
16 abr 202482.1083.2780.5281.6281.62148,300
15 abr 202483.1583.3882.1782.8082.80149,400
12 abr 202481.2682.7281.2382.3982.39115,800
11 abr 202483.7583.8781.4181.8881.8892,200
10 abr 202482.5283.8082.5283.0783.07124,800
09 abr 202483.9385.0283.5384.5584.55101,900
08 abr 202481.7683.6081.7683.5283.52207,900
05 abr 202482.2883.2780.9281.5481.54104,200
04 abr 202483.0183.7081.7682.1682.16157,700
03 abr 202481.5482.3781.2082.0882.08218,800
02 abr 202484.0084.1881.5682.0582.05203,300
01 abr 202483.7884.8883.0684.8584.85133,300
28 mar 202482.6084.7981.8584.2684.26272,400
27 mar 202480.2082.5578.7082.4582.45137,200
26 mar 202478.6879.6976.7479.4879.48231,700
25 mar 202478.7079.0278.0078.0278.0250,400
22 mar 202480.5480.5478.0978.6478.64108,300
21 mar 202479.9583.6079.1181.1981.19254,200
20 mar 202477.9480.0377.7579.1279.12118,600
19 mar 202477.6578.9977.0077.9277.92136,100
18 mar 202476.8678.7976.4678.3378.33156,900
15 mar 202475.0076.6175.0076.4276.42282,200
14 mar 202475.1375.6674.8275.5775.57135,900
13 mar 202475.3075.7774.5975.4375.43127,900
12 mar 202474.6575.4374.0375.3075.30151,400
11 mar 202476.0876.4074.4274.7474.74131,300
08 mar 202478.7879.5876.3776.5376.53110,800
07 mar 202477.9479.5277.6578.2178.21215,900
06 mar 202477.0378.5476.1678.2778.27273,200
05 mar 202477.4377.5375.1475.9675.96221,000
04 mar 202478.0379.0277.9477.9977.99182,800
01 mar 202477.7477.8376.6677.4177.41195,500
29 feb 202478.5978.6776.5377.8077.80280,000
28 feb 202480.4880.9077.6977.9077.90106,500
27 feb 202479.7281.7779.3081.0781.07135,400
26 feb 202479.9381.7679.4679.6779.67128,300
23 feb 202482.1182.8079.9280.3480.34188,800
22 feb 202480.7482.0780.4982.0382.03210,000
21 feb 202477.9080.1977.8779.5879.58159,500
20 feb 202478.5278.9977.0078.7378.73271,600
16 feb 202485.4586.1078.9078.9878.98303,900
15 feb 202484.4786.4283.2485.2585.251,103,600
14 feb 202489.0090.5588.2289.6789.67200,700
13 feb 202488.2490.4787.2787.8887.88193,900
12 feb 202490.2791.5589.8791.4091.40116,700
09 feb 202489.3791.4989.3790.5190.51162,700
08 feb 202487.1888.7686.7588.4488.44129,600
07 feb 202483.6887.5183.5687.3287.32156,600
06 feb 202482.8683.9182.3083.4483.44161,900
05 feb 202481.5282.7681.1582.3982.39178,700
02 feb 202481.1983.4880.3182.5482.54376,500
01 feb 202483.8684.9381.4981.6081.60267,700
31 ene 202485.9186.4383.4883.7183.71212,700
30 ene 202486.0886.8885.3686.1286.12123,300
29 ene 202487.6788.6085.0386.5386.53183,000
26 ene 202486.1689.8085.7088.3688.36295,600
25 ene 202486.7786.7784.8085.7685.76175,400
24 ene 202487.5688.3984.9385.7285.72301,400
23 ene 202488.4089.9482.8086.7986.79657,800
22 ene 202483.6588.6183.0886.7186.71454,900
19 ene 202478.9982.9378.8082.8482.84336,700
18 ene 202476.5979.5876.1378.8378.83402,300
17 ene 202473.5276.7073.5276.3676.36195,300
16 ene 202474.9076.0374.0074.6074.60116,200
12 ene 202477.0177.6574.8175.5275.52243,900
11 ene 202477.1477.8075.9276.1776.17192,700
10 ene 202476.8077.2075.3876.8176.81265,700
09 ene 202477.3678.4576.5076.6076.60221,100
08 ene 202478.2978.9977.9778.0078.00161,000
05 ene 202477.3678.8677.0877.7877.78153,900
04 ene 202479.5679.6177.6278.1678.16106,500
03 ene 202481.7081.7179.0279.3979.39119,700
02 ene 202484.0084.3181.6081.9781.97113,100
29 dic 202386.3886.5584.7584.8284.82121,800
28 dic 202385.8986.5084.6386.4786.47108,000
27 dic 202386.0586.6585.7785.8785.8759,700
26 dic 202385.2386.2884.8486.2186.2178,200
22 dic 202385.6585.8084.8485.1985.1966,900
21 dic 202385.4985.4984.3084.8784.87113,000
20 dic 202387.1287.4184.3284.6884.68135,200
19 dic 202386.9587.8585.6286.9986.99139,900
18 dic 202383.8986.9283.6586.1586.15115,100
15 dic 202382.0384.6681.1583.6583.65407,200
14 dic 202382.9783.2280.4781.3081.30196,100
13 dic 202380.1582.4579.2081.8481.84156,400
12 dic 202381.8081.9780.0180.1580.15159,400
11 dic 202384.1084.5481.5281.6781.6798,400
08 dic 202384.3085.2283.3484.0784.0797,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...