Agilysys Inc (NQ: AGYS )

102.08 -1.40 (-1.35%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 14.13 14.13 13.69 13.70 228,996 -0.39(-2.78%)
Sep 28, 2006 13.96 14.20 13.75 14.09 215,272 +0.21(+1.48%)
Sep 27, 2006 13.76 13.98 13.63 13.88 201,079 +0.09(+0.64%)
Sep 26, 2006 13.66 13.85 13.35 13.79 208,692 +0.17(+1.22%)
Sep 25, 2006 13.31 13.65 13.11 13.63 212,569 +0.31(+2.35%)
Sep 22, 2006 13.07 13.31 13.05 13.31 129,146 +0.16(+1.19%)
Sep 21, 2006 13.27 13.28 12.96 13.16 243,006 -0.01(-0.07%)
Sep 20, 2006 13.36 13.42 13.03 13.17 169,978 -0.06(-0.44%)
Sep 19, 2006 13.18 13.26 12.82 13.23 167,495 +0.12(+0.90%)
Sep 18, 2006 13.13 13.36 12.93 13.11 107,691 -0.12(-0.89%)
Sep 15, 2006 13.10 13.34 13.01 13.23 284,177 +0.25(+1.96%)
Sep 14, 2006 13.05 13.09 12.78 12.97 188,752 -0.08(-0.60%)
Sep 13, 2006 13.20 13.20 12.82 13.05 187,872 -0.15(-1.11%)
Sep 12, 2006 12.87 13.32 12.82 13.20 138,145 +0.37(+2.90%)
Sep 11, 2006 12.81 12.98 12.76 12.82 372,523 -0.02(-0.15%)
Sep 08, 2006 13.00 13.12 12.74 12.84 280,327 -0.07(-0.53%)
Sep 07, 2006 12.87 13.11 12.86 12.91 456,118 -0.06(-0.45%)
Sep 06, 2006 13.13 13.16 12.79 12.97 339,736 -0.26(-2.00%)
Sep 05, 2006 13.12 13.57 13.12 13.24 201,272 +0.12(+0.89%)
Sep 01, 2006 13.35 13.35 13.11 13.12 175,405 -0.11(-0.81%)
Aug 31, 2006 12.92 13.49 12.87 13.23 361,126 +0.39(+3.05%)
Aug 30, 2006 12.69 13.06 12.58 12.83 189,824 +0.13(+1.00%)
Aug 29, 2006 12.44 12.73 12.19 12.71 228,416 +0.33(+2.69%)
Aug 28, 2006 11.97 12.44 11.97 12.37 126,409 +0.45(+3.77%)
Aug 25, 2006 12.09 12.09 11.73 11.92 190,454 -0.18(-1.46%)
Aug 24, 2006 12.50 12.50 11.85 12.10 246,317 -0.32(-2.60%)
Aug 23, 2006 12.78 12.78 12.37 12.42 180,788 -0.29(-2.31%)
Aug 22, 2006 12.94 12.96 12.58 12.72 281,171 -0.22(-1.66%)
Aug 21, 2006 13.22 13.26 12.87 12.93 146,791 -0.38(-2.87%)
Aug 18, 2006 13.32 13.45 13.21 13.31 156,160 +0.06(+0.44%)
Aug 17, 2006 13.78 13.78 13.19 13.26 239,226 -0.54(-3.90%)
Aug 16, 2006 14.04 14.04 13.36 13.79 185,987 +0.04(+0.28%)
Aug 15, 2006 13.70 13.92 13.56 13.75 242,239 +0.16(+1.15%)
Aug 14, 2006 13.40 13.98 13.17 13.60 169,725 +0.26(+1.98%)
Aug 11, 2006 13.52 13.59 13.13 13.33 191,344 -0.19(-1.38%)
Aug 10, 2006 13.41 13.76 13.01 13.52 236,015 -0.02(-0.14%)
Aug 09, 2006 13.89 14.16 13.46 13.54 206,671 -0.15(-1.07%)
Aug 08, 2006 14.10 14.21 13.53 13.69 148,507 -0.28(-2.03%)
Aug 07, 2006 13.92 14.12 13.86 13.97 139,977 -0.06(-0.42%)
Aug 04, 2006 14.64 15.01 13.76 14.03 197,000 -0.42(-2.91%)
Aug 03, 2006 12.86 14.45 12.72 14.45 365,902 -0.59(-3.90%)
Aug 02, 2006 14.51 15.14 14.34 15.04 158,795 +0.69(+4.84%)
Aug 01, 2006 15.18 15.21 14.21 14.34 162,157 -0.99(-6.45%)
Jul 31, 2006 15.42 15.44 14.94 15.33 112,456 -0.18(-1.14%)
Jul 28, 2006 15.03 15.61 14.75 15.51 97,907 +0.63(+4.21%)
Jul 27, 2006 15.33 15.33 14.67 14.88 174,789 -0.29(-1.93%)
Jul 26, 2006 15.18 15.82 15.07 15.17 125,562 -0.16(-1.02%)
Jul 25, 2006 15.62 16.38 14.20 15.33 367,965 -0.23(-1.51%)
Jul 24, 2006 14.83 15.77 14.83 15.56 107,445 +0.91(+6.21%)
Jul 21, 2006 15.19 15.31 14.52 14.65 149,920 -0.58(-3.79%)
Jul 20, 2006 15.87 15.99 15.04 15.23 219,401 -0.64(-4.01%)
Jul 19, 2006 15.85 16.19 15.67 15.87 141,880 +0.06(+0.37%)
Jul 18, 2006 15.52 15.97 15.33 15.81 152,324 +0.39(+2.54%)
Jul 17, 2006 15.65 15.81 15.32 15.42 118,511 -0.20(-1.25%)
Jul 14, 2006 15.76 16.06 15.53 15.61 124,322 -0.18(-1.11%)
Jul 13, 2006 16.06 16.54 15.68 15.79 157,143 -0.34(-2.12%)
Jul 12, 2006 16.85 16.88 16.04 16.13 130,710 -0.65(-3.85%)
Jul 11, 2006 16.80 16.90 16.40 16.78 128,840 -0.17(-0.98%)
Jul 10, 2006 17.11 17.17 16.71 16.94 131,737 +0.01(+0.06%)
Jul 07, 2006 17.13 17.41 16.76 16.93 128,738 -0.20(-1.14%)
Jul 06, 2006 17.06 17.31 16.87 17.13 105,382 +0.19(+1.10%)
Jul 05, 2006 16.89 17.08 16.56 16.94 111,800 -0.18(-1.03%)
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.