Agilysys Inc (NQ: AGYS )

50.52 USD +2.19 (+4.53%)
Official Closing Price Updated: 4:05 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 13.77 13.92 13.65 13.79 159,800 -0.08(-0.58%)
Jun 29, 2004 13.42 14.07 13.40 13.87 216,100 +0.36(+2.66%)
Jun 28, 2004 13.49 13.75 13.37 13.51 242,100 -0.23(-1.67%)
Jun 25, 2004 13.34 13.76 13.28 13.74 345,000 +0.52(+3.93%)
Jun 24, 2004 13.18 13.42 13.13 13.22 500,400 +0.06(+0.46%)
Jun 23, 2004 12.55 13.30 12.55 13.16 337,200 +0.57(+4.53%)
Jun 22, 2004 12.70 12.89 12.44 12.59 142,000 -0.16(-1.25%)
Jun 21, 2004 12.35 12.97 12.17 12.75 196,600 +0.45(+3.66%)
Jun 18, 2004 12.03 12.33 11.93 12.30 138,500 -0.03(-0.24%)
Jun 17, 2004 12.36 12.36 11.89 12.33 174,200 +0.01(+0.08%)
Jun 16, 2004 12.27 12.35 12.16 12.32 258,400 +0.07(+0.57%)
Jun 15, 2004 12.06 12.25 12.05 12.25 118,800 +0.19(+1.58%)
Jun 14, 2004 12.30 12.30 11.95 12.06 180,700 -0.19(-1.55%)
Jun 10, 2004 12.17 12.31 11.98 12.25 150,200 +0.02(+0.16%)
Jun 09, 2004 12.24 12.40 12.14 12.23 108,100 -0.11(-0.89%)
Jun 08, 2004 12.28 12.40 12.23 12.34 90,200 -0.06(-0.48%)
Jun 07, 2004 12.44 12.44 12.24 12.40 149,100 +0.11(+0.90%)
Jun 04, 2004 12.26 12.45 12.21 12.29 178,600 +0.04(+0.33%)
Jun 03, 2004 12.37 12.42 12.24 12.25 108,100 -0.17(-1.37%)
Jun 02, 2004 12.46 12.46 12.23 12.42 164,800 +0.12(+0.98%)
Jun 01, 2004 12.24 12.41 12.13 12.30 150,500 -0.04(-0.32%)
May 28, 2004 12.43 12.45 12.25 12.34 79,800 -0.07(-0.56%)
May 27, 2004 12.42 12.46 12.23 12.41 132,600 -0.02(-0.16%)
May 26, 2004 12.45 12.45 12.17 12.43 188,900 -0.02(-0.16%)
May 25, 2004 12.50 12.50 12.34 12.45 154,500 -0.03(-0.24%)
May 24, 2004 12.40 12.49 12.39 12.48 87,700 +0.14(+1.13%)
May 21, 2004 12.45 12.50 12.00 12.34 129,000 -0.05(-0.40%)
May 20, 2004 12.36 12.43 12.22 12.39 214,800 -0.01(-0.08%)
May 19, 2004 12.46 12.49 12.09 12.40 142,000 +0.06(+0.49%)
May 18, 2004 12.00 12.44 11.98 12.34 160,700 +0.38(+3.18%)
May 17, 2004 12.28 12.28 11.75 11.96 161,300 -0.39(-3.16%)
May 14, 2004 11.69 12.53 11.41 12.35 364,700 +0.64(+5.47%)
May 13, 2004 11.66 11.95 11.44 11.71 173,700 +0.23(+2.00%)
May 12, 2004 11.81 12.19 11.33 11.48 187,000 +0.04(+0.35%)
May 11, 2004 11.73 12.06 11.32 11.44 117,000 -0.16(-1.38%)
May 10, 2004 11.52 11.89 11.41 11.60 69,600 +0.07(+0.61%)
May 07, 2004 11.70 12.16 11.47 11.53 100,600 -0.34(-2.86%)
May 06, 2004 11.86 12.10 11.68 11.87 73,000 -0.03(-0.25%)
May 05, 2004 12.57 12.57 11.88 11.90 78,300 -0.71(-5.63%)
May 04, 2004 12.65 13.10 12.32 12.61 108,400 +0.61(+5.08%)
May 03, 2004 11.70 12.14 11.60 12.00 94,900 +0.27(+2.30%)
Apr 30, 2004 12.30 12.43 11.72 11.73 215,300 -0.67(-5.40%)
Apr 29, 2004 12.43 12.57 12.24 12.40 137,400 +0.04(+0.32%)
Apr 28, 2004 12.63 12.63 12.21 12.36 113,200 -0.28(-2.22%)
Apr 27, 2004 12.12 12.64 12.02 12.64 161,500 +0.55(+4.55%)
Apr 26, 2004 12.22 12.50 11.79 12.09 143,700 -0.17(-1.39%)
Apr 23, 2004 11.73 12.26 11.71 12.26 133,800 +0.56(+4.79%)
Apr 22, 2004 11.77 11.98 11.54 11.70 91,000 -0.25(-2.09%)
Apr 21, 2004 11.39 11.99 11.33 11.95 82,400 +0.63(+5.57%)
Apr 20, 2004 11.61 11.67 11.32 11.32 85,800 -0.13(-1.14%)
Apr 19, 2004 11.57 11.73 11.40 11.45 326,400 -0.18(-1.55%)
Apr 16, 2004 11.87 11.95 11.50 11.63 69,800 -0.14(-1.19%)
Apr 15, 2004 12.23 12.23 11.60 11.77 76,600 -0.40(-3.29%)
Apr 14, 2004 12.32 12.65 12.06 12.17 50,000 -0.30(-2.41%)
Apr 13, 2004 12.82 12.87 12.25 12.47 133,500 -0.30(-2.35%)
Apr 12, 2004 12.28 12.82 12.28 12.77 142,700 +0.22(+1.75%)
Apr 08, 2004 12.49 12.66 12.38 12.55 139,900 -0.13(-1.03%)
Apr 07, 2004 12.16 12.68 12.16 12.68 101,900 +0.40(+3.26%)
Apr 06, 2004 12.05 12.31 12.04 12.28 131,600 +0.06(+0.49%)
Apr 05, 2004 12.85 12.85 12.03 12.22 106,500 -0.13(-1.05%)
Apr 02, 2004 12.25 12.60 11.90 12.35 91,200 +0.12(+0.98%)
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.