Agilysys Inc (NQ: AGYS )

51.98 USD +1.45 (+2.88%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 12.19 12.29 12.08 12.15 0 -0.13(-1.06%)
Sep 26, 2013 12.43 12.43 12.05 12.28 46,251 -0.16(-1.29%)
Sep 25, 2013 12.61 12.58 12.25 12.44 9,842 -0.08(-0.64%)
Sep 24, 2013 12.30 12.65 12.30 12.52 25,252 +0.23(+1.87%)
Sep 23, 2013 12.23 12.33 12.09 12.29 22,177 +0.00(+0.00%)
Sep 20, 2013 12.33 12.44 12.13 12.29 0 -0.04(-0.32%)
Sep 19, 2013 12.32 12.39 12.13 12.33 20,708 +0.01(+0.08%)
Sep 18, 2013 11.99 12.39 11.90 12.32 0 +0.32(+2.67%)
Sep 17, 2013 11.84 12.21 11.77 12.00 0 +0.13(+1.10%)
Sep 16, 2013 12.00 12.03 11.83 11.87 0 -0.12(-1.00%)
Sep 13, 2013 12.06 12.07 11.80 11.99 0 -0.01(-0.08%)
Sep 12, 2013 12.16 12.31 11.97 12.00 0 -0.19(-1.56%)
Sep 11, 2013 12.22 12.41 12.06 12.19 0 -0.02(-0.16%)
Sep 10, 2013 12.00 12.21 11.95 12.21 32,183 +0.23(+1.92%)
Sep 09, 2013 11.70 11.99 11.51 11.98 0 +0.34(+2.92%)
Sep 06, 2013 11.57 11.75 11.47 11.64 0 +0.10(+0.87%)
Sep 05, 2013 11.51 11.69 11.26 11.54 0 +0.05(+0.44%)
Sep 04, 2013 11.38 11.50 11.37 11.49 0 +0.13(+1.14%)
Sep 03, 2013 11.40 11.41 11.30 11.36 0 +0.07(+0.62%)
Aug 30, 2013 11.29 11.45 11.12 11.29 0 -0.04(-0.35%)
Aug 29, 2013 11.23 11.52 11.23 11.33 34,023 +0.05(+0.44%)
Aug 28, 2013 11.48 11.55 11.00 11.28 0 +0.17(+1.53%)
Aug 27, 2013 11.13 11.24 11.06 11.11 41,273 -0.17(-1.51%)
Aug 26, 2013 11.40 11.62 11.17 11.28 0 -0.14(-1.23%)
Aug 23, 2013 11.41 11.46 11.18 11.42 0 +0.00(+0.00%)
Aug 22, 2013 11.33 11.71 11.27 11.42 48,422 +0.11(+0.97%)
Aug 21, 2013 11.36 11.36 11.23 11.31 0 -0.09(-0.79%)
Aug 20, 2013 11.34 11.58 11.25 11.40 11,202 +0.10(+0.88%)
Aug 19, 2013 11.29 11.63 11.29 11.30 30,397 -0.01(-0.09%)
Aug 16, 2013 11.23 11.43 11.21 11.31 0 +0.03(+0.27%)
Aug 15, 2013 11.35 11.56 11.25 11.28 43,531 -0.14(-1.23%)
Aug 14, 2013 11.34 11.53 11.29 11.42 35,012 +0.03(+0.26%)
Aug 13, 2013 11.38 11.42 11.35 11.39 34,281 -0.02(-0.18%)
Aug 12, 2013 11.36 11.49 11.20 11.41 23,935 -0.10(-0.87%)
Aug 09, 2013 11.84 11.84 11.50 11.51 27,467 -0.40(-3.36%)
Aug 08, 2013 11.49 11.94 11.49 11.91 14,737 +0.51(+4.47%)
Aug 07, 2013 11.30 11.53 11.19 11.40 51,654 +0.04(+0.35%)
Aug 06, 2013 11.69 11.77 11.28 11.36 81,629 -0.34(-2.91%)
Aug 05, 2013 11.69 11.82 11.60 11.70 53,735 -0.04(-0.34%)
Aug 02, 2013 11.68 11.88 11.65 11.74 62,024 +0.05(+0.43%)
Aug 01, 2013 11.73 11.81 11.60 11.69 44,117 +0.10(+0.86%)
Jul 31, 2013 11.75 11.82 11.59 11.59 0 -0.05(-0.43%)
Jul 30, 2013 11.79 11.79 11.20 11.64 0 -0.07(-0.60%)
Jul 29, 2013 11.63 11.85 11.53 11.71 0 +0.02(+0.17%)
Jul 26, 2013 11.55 11.73 11.36 11.69 0 -0.01(-0.09%)
Jul 25, 2013 11.74 11.83 11.62 11.70 0 -0.04(-0.34%)
Jul 24, 2013 11.70 11.76 11.43 11.74 0 +0.03(+0.26%)
Jul 23, 2013 12.04 12.12 11.69 11.71 0 -0.32(-2.66%)
Jul 22, 2013 11.94 12.14 11.87 12.03 0 +0.08(+0.67%)
Jul 19, 2013 11.74 12.02 11.69 11.95 0 +0.12(+1.01%)
Jul 18, 2013 11.94 12.05 11.80 11.83 0 -0.08(-0.67%)
Jul 17, 2013 11.98 12.18 11.81 11.91 32,485 +0.03(+0.25%)
Jul 16, 2013 11.67 12.01 11.48 11.88 0 +0.26(+2.24%)
Jul 15, 2013 11.60 11.66 11.43 11.62 0 +0.03(+0.26%)
Jul 12, 2013 11.52 11.65 11.36 11.59 0 +0.02(+0.17%)
Jul 11, 2013 11.76 11.85 11.32 11.57 0 -0.12(-1.03%)
Jul 10, 2013 11.70 11.79 11.54 11.69 0 +0.02(+0.17%)
Jul 09, 2013 11.74 11.74 11.57 11.67 0 +0.02(+0.17%)
Jul 08, 2013 11.39 11.65 11.30 11.65 81,986 +0.20(+1.75%)
Jul 05, 2013 11.38 11.45 11.11 11.45 0 +0.10(+0.88%)
Jul 03, 2013 11.20 11.36 11.11 11.35 0 +0.13(+1.16%)
Jul 02, 2013 11.30 11.45 11.07 11.22 0 -0.11(-0.97%)
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.