Agilysys Inc (NQ: AGYS )

101.31 -2.17 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 19.32 19.38 19.10 19.23 163,064 +0.05(+0.25%)
Mar 30, 2005 19.20 19.27 18.90 19.18 129,932 +0.11(+0.56%)
Mar 29, 2005 19.25 19.47 18.93 19.08 174,123 -0.09(-0.46%)
Mar 28, 2005 19.19 19.53 18.95 19.16 237,400 -0.15(-0.76%)
Mar 24, 2005 19.63 19.63 19.26 19.31 95,256 -0.20(-1.00%)
Mar 23, 2005 19.31 19.64 19.31 19.51 185,415 +0.09(+0.45%)
Mar 22, 2005 19.64 19.69 19.40 19.42 135,989 -0.15(-0.75%)
Mar 21, 2005 19.32 19.66 19.27 19.57 131,755 +0.05(+0.25%)
Mar 18, 2005 19.57 19.76 19.31 19.52 311,815 -0.10(-0.50%)
Mar 17, 2005 19.32 19.68 19.17 19.61 198,606 +0.39(+2.04%)
Mar 16, 2005 19.01 19.42 19.01 19.22 205,655 +0.17(+0.87%)
Mar 15, 2005 19.57 19.57 19.06 19.06 178,099 -0.32(-1.67%)
Mar 14, 2005 19.08 19.44 18.92 19.38 268,917 +0.34(+1.80%)
Mar 11, 2005 19.06 19.09 18.81 19.04 133,454 +0.02(+0.10%)
Mar 10, 2005 19.08 19.47 18.97 19.02 189,302 -0.06(-0.31%)
Mar 09, 2005 19.36 19.42 18.83 19.08 258,754 -0.19(-0.97%)
Mar 08, 2005 19.37 19.57 19.26 19.26 261,632 -0.25(-1.30%)
Mar 07, 2005 19.57 19.64 19.32 19.52 305,651 +0.12(+0.61%)
Mar 04, 2005 19.32 19.56 19.23 19.40 201,289 +0.25(+1.33%)
Mar 03, 2005 18.75 19.46 18.67 19.14 389,625 +0.45(+2.41%)
Mar 02, 2005 18.73 18.83 18.39 18.69 457,505 -0.06(-0.31%)
Mar 01, 2005 18.39 18.82 18.39 18.75 450,580 +0.30(+1.64%)
Feb 28, 2005 18.69 18.69 18.38 18.45 407,082 -0.17(-0.89%)
Feb 25, 2005 18.26 18.65 18.22 18.62 158,697 +0.35(+1.93%)
Feb 24, 2005 18.39 18.47 17.53 18.26 438,548 -0.18(-0.95%)
Feb 23, 2005 18.33 18.51 18.21 18.44 519,673 +0.12(+0.64%)
Feb 22, 2005 18.52 18.54 18.17 18.32 409,677 +0.04(+0.21%)
Feb 18, 2005 18.15 18.49 18.15 18.28 358,319 +0.02(+0.11%)
Feb 17, 2005 18.34 18.44 18.15 18.26 558,488 +0.36(+2.02%)
Feb 16, 2005 16.83 17.98 16.79 17.90 412,801 +1.08(+6.40%)
Feb 15, 2005 17.01 17.03 16.78 16.83 292,702 -0.05(-0.29%)
Feb 14, 2005 16.92 16.97 16.81 16.87 261,882 +0.08(+0.47%)
Feb 11, 2005 16.73 16.90 16.42 16.80 148,349 -0.03(-0.17%)
Feb 10, 2005 16.83 16.92 16.54 16.83 174,795 +0.14(+0.82%)
Feb 09, 2005 17.36 17.54 16.57 16.69 348,509 -0.47(-2.74%)
Feb 08, 2005 17.27 17.27 17.06 17.16 127,317 +0.01(+0.06%)
Feb 07, 2005 16.75 17.24 16.75 17.15 81,961 +0.23(+1.39%)
Feb 04, 2005 16.73 16.99 16.65 16.91 90,447 -0.03(-0.17%)
Feb 03, 2005 16.58 16.99 16.58 16.94 118,281 +0.23(+1.35%)
Feb 02, 2005 17.07 17.07 16.53 16.72 159,681 -0.27(-1.61%)
Feb 01, 2005 16.61 17.01 16.50 16.99 204,229 +0.50(+3.02%)
Jan 31, 2005 16.39 16.58 16.29 16.49 111,970 +0.33(+2.06%)
Jan 28, 2005 16.12 16.33 16.04 16.16 133,685 -0.13(-0.78%)
Jan 27, 2005 15.95 16.39 15.95 16.29 113,172 +0.37(+2.34%)
Jan 26, 2005 15.41 15.98 15.17 15.92 123,753 +0.32(+2.07%)
Jan 25, 2005 15.84 15.85 15.49 15.59 82,764 -0.03(-0.19%)
Jan 24, 2005 16.07 16.11 15.58 15.62 114,657 -0.33(-2.08%)
Jan 21, 2005 16.28 16.28 15.88 15.96 119,751 -0.16(-0.97%)
Jan 20, 2005 16.17 16.33 15.78 16.11 103,450 +0.13(+0.80%)
Jan 19, 2005 16.63 16.63 15.84 15.98 112,983 -0.59(-3.54%)
Jan 18, 2005 16.34 16.59 16.05 16.57 173,413 +0.39(+2.42%)
Jan 14, 2005 16.06 16.26 15.85 16.18 129,827 +0.35(+2.22%)
Jan 13, 2005 16.17 16.18 15.80 15.83 95,985 -0.21(-1.28%)
Jan 12, 2005 16.61 16.61 15.81 16.03 106,999 -0.07(-0.43%)
Jan 11, 2005 16.19 16.32 15.87 16.10 114,931 -0.09(-0.54%)
Jan 10, 2005 16.15 16.43 16.05 16.19 103,679 +0.00(+0.00%)
Jan 07, 2005 16.48 16.87 16.17 16.19 204,323 -0.23(-1.43%)
Jan 06, 2005 16.29 16.67 16.29 16.42 179,719 +0.03(+0.18%)
Jan 05, 2005 15.73 16.67 15.73 16.40 354,710 +0.50(+3.14%)
Jan 04, 2005 16.26 16.53 15.85 15.90 242,426 -0.62(-3.73%)
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.