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 (%)
Dec 30, 2005 18.45 18.79 18.19 18.22 96,641 -0.37(-1.99%)
Dec 29, 2005 18.36 18.87 18.20 18.59 126,216 +0.31(+1.70%)
Dec 28, 2005 18.52 18.54 18.22 18.28 102,200 -0.12(-0.65%)
Dec 27, 2005 18.42 18.64 18.26 18.40 158,100 -0.05(-0.27%)
Dec 23, 2005 18.43 18.50 18.26 18.45 40,730 +0.12(+0.65%)
Dec 22, 2005 18.02 18.57 18.02 18.33 40,495 +0.42(+2.35%)
Dec 21, 2005 18.59 18.59 17.59 17.91 185,858 -0.79(-4.22%)
Dec 20, 2005 18.00 18.78 18.00 18.70 128,686 +0.65(+3.60%)
Dec 19, 2005 17.94 18.19 17.66 18.05 119,120 +0.18(+1.01%)
Dec 16, 2005 18.43 18.70 17.87 17.87 250,154 -0.51(-2.77%)
Dec 15, 2005 18.99 18.99 18.13 18.38 118,375 -0.39(-2.08%)
Dec 14, 2005 18.94 19.14 18.63 18.77 98,280 -0.08(-0.42%)
Dec 13, 2005 18.80 18.99 18.62 18.85 76,602 -0.02(-0.11%)
Dec 12, 2005 19.00 19.10 18.74 18.87 119,316 -0.04(-0.21%)
Dec 09, 2005 18.96 19.00 18.85 18.91 99,985 -0.03(-0.16%)
Dec 08, 2005 18.89 19.20 18.66 18.94 128,346 +0.22(+1.18%)
Dec 07, 2005 19.15 19.30 18.69 18.72 92,961 -0.30(-1.58%)
Dec 06, 2005 18.95 19.23 18.71 19.02 109,026 +0.28(+1.49%)
Dec 05, 2005 18.96 19.08 18.64 18.74 90,152 -0.06(-0.32%)
Dec 02, 2005 19.26 19.26 18.76 18.80 80,546 -0.33(-1.73%)
Dec 01, 2005 19.05 19.25 18.77 19.13 156,039 +0.08(+0.42%)
Nov 30, 2005 18.09 19.06 17.67 19.05 162,680 +1.46(+8.30%)
Nov 29, 2005 17.87 18.11 17.54 17.59 37,941 -0.13(-0.73%)
Nov 28, 2005 18.23 18.27 17.70 17.72 118,815 -0.46(-2.53%)
Nov 25, 2005 17.81 18.24 17.77 18.18 11,625 +0.33(+1.85%)
Nov 23, 2005 18.50 18.70 17.84 17.85 159,596 -0.65(-3.51%)
Nov 22, 2005 18.41 18.70 18.22 18.50 81,208 +0.09(+0.49%)
Nov 21, 2005 17.64 18.47 17.64 18.41 100,014 +0.70(+3.95%)
Nov 18, 2005 18.00 18.00 17.63 17.71 118,665 -0.28(-1.56%)
Nov 17, 2005 17.47 18.00 17.39 17.99 102,775 +0.60(+3.45%)
Nov 16, 2005 17.34 17.59 16.96 17.39 137,792 +0.18(+1.05%)
Nov 15, 2005 17.94 17.98 17.21 17.21 168,563 -0.73(-4.07%)
Nov 14, 2005 17.83 18.00 17.79 17.94 219,879 +0.11(+0.62%)
Nov 11, 2005 18.00 18.01 17.51 17.83 153,760 -0.18(-1.00%)
Nov 10, 2005 17.46 18.03 17.28 18.01 297,493 +0.65(+3.74%)
Nov 09, 2005 16.95 17.64 16.79 17.36 356,001 +0.45(+2.66%)
Nov 08, 2005 16.25 18.93 16.00 16.91 687,051 +1.11(+7.03%)
Nov 07, 2005 15.70 15.84 15.51 15.80 209,682 +0.17(+1.09%)
Nov 04, 2005 15.55 15.80 15.35 15.63 89,944 +0.08(+0.51%)
Nov 03, 2005 15.94 15.96 15.51 15.55 104,630 -0.23(-1.46%)
Nov 02, 2005 15.15 15.78 15.06 15.78 92,154 +0.62(+4.09%)
Nov 01, 2005 14.80 15.36 14.74 15.16 102,286 +0.22(+1.47%)
Oct 31, 2005 15.29 15.46 14.67 14.94 187,234 -0.31(-2.03%)
Oct 28, 2005 14.89 15.30 14.89 15.25 136,761 +0.39(+2.62%)
Oct 27, 2005 15.49 15.59 14.76 14.86 169,755 -0.57(-3.69%)
Oct 26, 2005 15.87 15.99 15.23 15.43 129,670 -0.48(-3.02%)
Oct 25, 2005 16.17 16.50 15.40 15.91 93,361 -0.32(-1.97%)
Oct 24, 2005 15.57 16.23 15.57 16.23 178,936 +0.36(+2.27%)
Oct 21, 2005 15.93 16.26 15.83 15.87 113,097 -0.07(-0.44%)
Oct 20, 2005 16.28 16.44 15.64 15.94 74,266 -0.38(-2.33%)
Oct 19, 2005 15.96 16.37 15.50 16.32 160,460 +0.27(+1.68%)
Oct 18, 2005 16.18 16.43 15.96 16.05 105,201 -0.22(-1.35%)
Oct 17, 2005 16.56 16.63 15.84 16.27 78,029 -0.15(-0.91%)
Oct 14, 2005 16.11 16.86 16.09 16.42 174,568 -0.06(-0.36%)
Oct 13, 2005 16.01 16.68 15.89 16.48 133,732 +0.43(+2.68%)
Oct 12, 2005 16.01 16.23 16.01 16.05 508,785 -0.08(-0.50%)
Oct 11, 2005 16.14 16.27 15.69 16.13 260,792 +0.04(+0.25%)
Oct 10, 2005 16.05 16.43 16.05 16.09 133,833 +0.00(+0.00%)
Oct 07, 2005 15.78 16.17 15.73 16.09 206,931 +0.35(+2.22%)
Oct 06, 2005 16.10 16.50 15.57 15.74 122,070 -0.35(-2.18%)
Oct 05, 2005 16.44 16.61 15.61 16.09 109,223 -0.43(-2.60%)
Oct 04, 2005 16.82 17.17 16.49 16.52 113,486 -0.27(-1.61%)
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.