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 (%)
Jan 31, 2008 15.02 15.70 14.94 15.22 542,936 -0.08(-0.52%)
Jan 30, 2008 14.77 15.70 14.77 15.30 399,099 +0.31(+2.07%)
Jan 29, 2008 15.08 15.28 14.91 14.99 277,232 -0.12(-0.79%)
Jan 28, 2008 14.95 15.25 14.69 15.11 327,808 +0.11(+0.73%)
Jan 25, 2008 14.98 15.24 14.91 15.00 347,603 +0.11(+0.74%)
Jan 24, 2008 14.82 15.37 14.68 14.89 352,378 +0.10(+0.68%)
Jan 23, 2008 13.79 15.04 13.62 14.79 393,865 +0.67(+4.75%)
Jan 22, 2008 14.14 15.16 13.54 14.12 671,311 -0.25(-1.74%)
Jan 21, 2008 14.32 15.18 14.22 14.37 619,941 +0.00(+0.00%)
Jan 18, 2008 14.32 15.18 14.22 14.37 619,941 +0.10(+0.70%)
Jan 17, 2008 14.92 15.10 14.06 14.27 548,586 -0.63(-4.23%)
Jan 16, 2008 14.92 15.26 14.66 14.90 600,798 -0.09(-0.60%)
Jan 15, 2008 14.83 15.32 14.72 14.99 534,815 -0.08(-0.53%)
Jan 14, 2008 14.90 15.58 14.67 15.07 448,236 +0.50(+3.43%)
Jan 11, 2008 14.84 15.36 14.37 14.57 612,121 -0.42(-2.80%)
Jan 10, 2008 13.81 15.26 13.81 14.99 490,143 +1.10(+7.92%)
Jan 09, 2008 13.45 14.03 13.29 13.89 534,114 +0.44(+3.27%)
Jan 08, 2008 14.38 14.59 13.45 13.45 385,927 -0.78(-5.48%)
Jan 07, 2008 14.31 14.53 13.91 14.23 434,336 -0.01(-0.07%)
Jan 04, 2008 14.37 14.70 13.94 14.24 395,140 -0.27(-1.86%)
Jan 03, 2008 14.58 14.98 14.49 14.51 263,696 -0.14(-0.96%)
Jan 02, 2008 15.13 15.33 13.92 14.65 494,608 -0.47(-3.11%)
Jan 01, 2008 15.21 15.34 14.47 15.12 505,469 +0.00(+0.00%)
Dec 31, 2007 15.21 15.34 14.47 15.12 505,469 -0.04(-0.26%)
Dec 28, 2007 15.03 15.53 14.95 15.16 194,818 +0.19(+1.27%)
Dec 27, 2007 14.92 15.25 14.92 14.97 206,662 +0.05(+0.34%)
Dec 26, 2007 15.48 15.53 14.69 14.92 401,515 -0.78(-4.97%)
Dec 24, 2007 15.01 15.81 15.00 15.70 111,378 +0.73(+4.88%)
Dec 21, 2007 14.75 15.29 14.69 14.97 521,801 +0.46(+3.17%)
Dec 20, 2007 14.01 14.62 14.01 14.51 395,766 +0.65(+4.69%)
Dec 19, 2007 13.92 14.41 13.80 13.86 450,103 -0.11(-0.79%)
Dec 18, 2007 14.40 14.44 13.69 13.97 327,580 -0.25(-1.76%)
Dec 17, 2007 14.09 14.58 14.09 14.22 235,014 +0.21(+1.50%)
Dec 14, 2007 14.51 14.71 13.98 14.01 219,448 -0.56(-3.84%)
Dec 13, 2007 13.97 14.70 13.97 14.57 308,970 +0.48(+3.41%)
Dec 12, 2007 13.43 14.27 13.09 14.09 384,777 +1.03(+7.89%)
Dec 11, 2007 13.50 13.81 13.05 13.06 234,461 -0.38(-2.83%)
Dec 10, 2007 13.49 13.62 13.27 13.44 237,163 -0.05(-0.37%)
Dec 07, 2007 13.81 13.94 13.33 13.49 204,633 -0.28(-2.03%)
Dec 06, 2007 12.74 13.77 12.74 13.77 301,671 +0.97(+7.58%)
Dec 05, 2007 12.80 13.03 12.63 12.80 211,331 +0.12(+0.95%)
Dec 04, 2007 13.02 13.20 12.67 12.68 223,903 -0.52(-3.94%)
Dec 03, 2007 13.85 13.94 13.20 13.20 303,371 -0.69(-4.97%)
Nov 30, 2007 13.77 14.01 13.62 13.89 754,338 +0.27(+1.98%)
Nov 29, 2007 13.47 13.79 13.43 13.62 440,264 +0.06(+0.44%)
Nov 28, 2007 13.34 13.60 13.11 13.56 515,738 +0.39(+2.96%)
Nov 27, 2007 13.15 13.36 12.76 13.17 443,241 +0.03(+0.23%)
Nov 26, 2007 13.65 13.69 13.10 13.14 337,953 -0.54(-3.95%)
Nov 23, 2007 13.61 13.92 13.54 13.68 116,305 +0.19(+1.41%)
Nov 21, 2007 13.47 13.89 13.25 13.49 297,648 -0.03(-0.22%)
Nov 20, 2007 13.82 14.20 13.16 13.52 582,252 -0.33(-2.38%)
Nov 19, 2007 13.82 14.11 13.60 13.85 557,716 -0.07(-0.50%)
Nov 16, 2007 14.22 14.29 13.67 13.92 673,754 -0.31(-2.18%)
Nov 15, 2007 14.57 14.83 14.04 14.23 511,003 -0.42(-2.87%)
Nov 14, 2007 15.46 15.46 14.45 14.65 490,938 -0.68(-4.44%)
Nov 13, 2007 14.45 15.33 14.22 15.33 634,395 +1.16(+8.19%)
Nov 12, 2007 13.92 14.58 13.52 14.17 431,783 +0.26(+1.87%)
Nov 09, 2007 14.23 14.54 13.82 13.91 443,085 -0.55(-3.80%)
Nov 08, 2007 14.13 14.63 13.93 14.46 415,361 +0.44(+3.14%)
Nov 07, 2007 15.03 15.40 13.97 14.02 479,190 -1.17(-7.70%)
Nov 06, 2007 15.44 15.91 14.41 15.19 348,821 -0.23(-1.49%)
Nov 05, 2007 16.00 16.00 15.08 15.42 383,033 -0.60(-3.75%)
Nov 02, 2007 16.27 16.73 15.45 16.02 365,554 -0.20(-1.23%)
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.