Italia markets closed

Agilysys, Inc. (AGYS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
99,94+0,94 (+0,95%)
Alla chiusura: 04:00PM EDT
99,44 -0,50 (-0,50%)
Dopo ore: 07:29PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202499,21100,2098,3499,9499,94279.504
16 mag 202494,7899,5994,7899,0099,00231.600
15 mag 202493,0096,8091,0696,1896,18284.800
14 mag 202486,0592,3585,0792,1692,16485.000
13 mag 202482,8183,5679,4280,2180,21380.300
10 mag 202481,1981,9780,5481,8181,81131.400
09 mag 202480,9981,4480,8181,0381,03102.900
08 mag 202480,4080,8679,6880,5980,59190.100
07 mag 202479,3081,4978,7480,6980,69250.400
06 mag 202479,3380,3979,0679,5179,51127.800
03 mag 202483,7084,1678,9679,2179,21124.000
02 mag 202483,6183,6182,2082,9382,93116.300
01 mag 202482,5384,0781,6582,7082,70138.500
30 apr 202482,3384,3082,1983,0583,05258.600
29 apr 202483,2183,8782,6283,0283,02111.900
26 apr 202483,8784,9682,8483,0083,0082.600
25 apr 202482,9884,3882,2483,4583,4583.800
24 apr 202483,7284,6383,3383,8683,86127.600
23 apr 202483,5085,6782,2483,8883,88155.000
22 apr 202481,8784,3081,8783,5183,51140.800
19 apr 202481,3082,4180,6781,7881,78220.400
18 apr 202482,4382,4380,9081,7581,75195.400
17 apr 202481,7882,9081,7882,3882,38140.600
16 apr 202482,1083,2780,5281,6281,62148.300
15 apr 202483,1583,3882,1782,8082,80149.400
12 apr 202481,2682,7281,2382,3982,39115.800
11 apr 202483,7583,8781,4181,8881,8892.200
10 apr 202482,5283,8082,5283,0783,07124.800
09 apr 202483,9385,0283,5384,5584,55101.900
08 apr 202481,7683,6081,7683,5283,52207.900
05 apr 202482,2883,2780,9281,5481,54104.200
04 apr 202483,0183,7081,7682,1682,16157.700
03 apr 202481,5482,3781,2082,0882,08218.800
02 apr 202484,0084,1881,5682,0582,05203.300
01 apr 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 gen 202485,9186,4383,4883,7183,71212.700
30 gen 202486,0886,8885,3686,1286,12123.300
29 gen 202487,6788,6085,0386,5386,53183.000
26 gen 202486,1689,8085,7088,3688,36295.600
25 gen 202486,7786,7784,8085,7685,76175.400
24 gen 202487,5688,3984,9385,7285,72301.400
23 gen 202488,4089,9482,8086,7986,79657.800
22 gen 202483,6588,6183,0886,7186,71454.900
19 gen 202478,9982,9378,8082,8482,84336.700
18 gen 202476,5979,5876,1378,8378,83402.300
17 gen 202473,5276,7073,5276,3676,36195.300
16 gen 202474,9076,0374,0074,6074,60116.200
12 gen 202477,0177,6574,8175,5275,52243.900
11 gen 202477,1477,8075,9276,1776,17192.700
10 gen 202476,8077,2075,3876,8176,81265.700
09 gen 202477,3678,4576,5076,6076,60221.100
08 gen 202478,2978,9977,9778,0078,00161.000
05 gen 202477,3678,8677,0877,7877,78153.900
04 gen 202479,5679,6177,6278,1678,16106.500
03 gen 202481,7081,7179,0279,3979,39119.700
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...