Agilysys Inc (NQ: AGYS )

50.44 USD +0.64 (+1.29%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 13.24 13.31 13.04 13.10 139,600 -0.08(-0.61%)
Jan 29, 2004 12.95 13.34 12.75 13.18 138,500 +0.13(+1.02%)
Jan 28, 2004 13.29 13.40 12.99 13.05 104,500 -0.10(-0.78%)
Jan 27, 2004 13.82 13.82 13.13 13.15 104,600 -0.66(-4.78%)
Jan 26, 2004 13.25 13.81 13.00 13.81 99,800 +0.55(+4.15%)
Jan 23, 2004 13.06 13.34 13.00 13.26 126,000 +0.23(+1.77%)
Jan 22, 2004 12.85 13.24 12.78 13.03 89,900 +0.26(+2.04%)
Jan 21, 2004 12.86 13.00 12.72 12.77 53,400 -0.13(-1.02%)
Jan 20, 2004 13.01 13.31 12.87 12.90 95,000 -0.01(-0.08%)
Jan 16, 2004 12.98 13.22 12.88 12.91 122,600 -0.02(-0.15%)
Jan 15, 2004 11.86 13.45 11.85 12.93 707,516 +0.88(+7.30%)
Jan 14, 2004 11.85 12.05 11.83 12.05 108,894 +0.24(+2.03%)
Jan 13, 2004 11.89 11.89 11.39 11.81 215,109 +0.02(+0.17%)
Jan 12, 2004 11.71 11.93 11.62 11.79 125,614 +0.09(+0.77%)
Jan 09, 2004 11.85 11.96 11.60 11.70 81,065 -0.32(-2.66%)
Jan 08, 2004 11.82 12.02 11.65 12.02 208,508 +0.23(+1.95%)
Jan 07, 2004 11.40 11.79 11.15 11.79 88,121 +0.35(+3.06%)
Jan 06, 2004 11.70 11.84 11.44 11.44 170,600 -0.25(-2.14%)
Jan 05, 2004 11.24 11.80 11.20 11.69 375,200 +0.43(+3.82%)
Jan 02, 2004 11.34 11.50 11.15 11.26 41,400 +0.11(+0.99%)
Dec 31, 2003 11.49 11.60 11.11 11.15 126,500 -0.34(-2.96%)
Dec 30, 2003 11.49 11.51 11.31 11.49 154,706 +0.00(+0.00%)
Dec 29, 2003 11.40 11.50 11.37 11.49 44,655 +0.24(+2.13%)
Dec 26, 2003 11.18 11.30 11.18 11.25 59,558 +0.04(+0.36%)
Dec 24, 2003 11.25 11.37 11.18 11.21 32,891 -0.07(-0.62%)
Dec 23, 2003 10.93 11.30 10.93 11.28 75,029 -0.04(-0.35%)
Dec 22, 2003 11.48 11.48 11.06 11.32 60,185 +0.03(+0.27%)
Dec 19, 2003 11.64 11.64 11.17 11.29 71,959 -0.21(-1.83%)
Dec 18, 2003 11.20 11.50 11.19 11.50 50,039 +0.30(+2.68%)
Dec 17, 2003 11.30 11.39 10.97 11.20 47,430 -0.14(-1.23%)
Dec 16, 2003 11.08 11.36 11.05 11.34 92,072 +0.09(+0.80%)
Dec 15, 2003 11.47 11.47 11.12 11.25 104,033 -0.15(-1.32%)
Dec 12, 2003 11.29 11.47 11.18 11.40 136,406 +0.10(+0.88%)
Dec 11, 2003 11.03 11.39 11.02 11.30 203,900 +0.29(+2.63%)
Dec 10, 2003 11.18 11.18 10.98 11.01 47,552 -0.17(-1.52%)
Dec 09, 2003 11.10 11.27 11.05 11.18 90,390 -0.01(-0.09%)
Dec 08, 2003 11.11 11.31 10.96 11.19 96,489 +0.08(+0.72%)
Dec 05, 2003 11.23 11.18 11.06 11.11 256,970 -0.12(-1.07%)
Dec 04, 2003 10.83 11.40 10.70 11.23 132,253 +0.38(+3.50%)
Dec 03, 2003 11.34 11.39 10.85 10.85 64,641 -0.35(-3.12%)
Dec 02, 2003 11.15 11.40 11.01 11.20 329,523 +0.19(+1.73%)
Dec 01, 2003 11.24 11.25 10.99 11.01 111,617 -0.25(-2.22%)
Nov 28, 2003 10.76 11.26 10.76 11.26 48,051 +0.51(+4.74%)
Nov 26, 2003 11.10 11.29 10.65 10.75 191,814 -0.35(-3.15%)
Nov 25, 2003 11.39 11.40 10.96 11.10 159,349 -0.25(-2.20%)
Nov 24, 2003 10.00 11.50 10.00 11.35 306,586 +1.50(+15.23%)
Nov 21, 2003 9.890 9.900 9.751 9.850 343,101 -0.04(-0.40%)
Nov 20, 2003 9.690 9.900 9.500 9.890 81,733 +0.19(+1.96%)
Nov 19, 2003 9.864 9.990 9.700 9.700 116,074 -0.15(-1.52%)
Nov 18, 2003 10.21 10.30 9.850 9.850 45,577 -0.20(-1.99%)
Nov 17, 2003 10.00 10.31 10.00 10.05 77,426 -0.16(-1.57%)
Nov 14, 2003 10.83 10.84 10.20 10.21 99,971 -0.39(-3.68%)
Nov 13, 2003 11.30 11.30 10.60 10.60 150,463 -0.66(-5.86%)
Nov 12, 2003 11.13 11.60 10.77 11.26 219,325 +0.15(+1.35%)
Nov 11, 2003 10.70 11.15 10.55 11.11 309,463 +0.35(+3.25%)
Nov 10, 2003 10.84 10.97 10.71 10.76 51,244 -0.08(-0.74%)
Nov 07, 2003 10.73 11.07 10.73 10.84 72,820 -0.04(-0.37%)
Nov 06, 2003 10.75 10.93 10.43 10.88 119,675 +0.28(+2.64%)
Nov 05, 2003 10.84 10.92 10.54 10.60 385,532 -0.32(-2.93%)
Nov 04, 2003 10.55 11.10 10.50 10.92 110,729 +0.04(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.