Agilysys Inc (NQ: AGYS )

50.42 USD +0.16 (+0.32%)
Official Closing Price Updated: 4:34 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.670 9.670 9.330 9.450 62,414 -0.02(-0.21%)
Mar 30, 2017 9.500 9.680 9.340 9.470 61,731 +0.00(+0.00%)
Mar 29, 2017 9.330 9.560 9.260 9.470 21,151 +0.11(+1.18%)
Mar 28, 2017 9.490 9.580 9.250 9.360 103,249 -0.07(-0.74%)
Mar 27, 2017 9.300 9.480 9.270 9.430 18,998 +0.04(+0.43%)
Mar 24, 2017 9.520 9.685 9.260 9.390 28,989 -0.14(-1.47%)
Mar 23, 2017 9.270 9.780 9.270 9.530 629,734 +0.27(+2.92%)
Mar 22, 2017 9.380 9.420 9.150 9.260 32,526 +0.06(+0.65%)
Mar 21, 2017 9.440 9.480 9.150 9.200 33,964 -0.14(-1.50%)
Mar 20, 2017 9.710 9.770 9.310 9.340 25,455 -0.39(-4.01%)
Mar 17, 2017 9.130 9.785 9.130 9.730 385,714 +0.53(+5.76%)
Mar 16, 2017 9.180 9.240 9.110 9.200 44,833 +0.14(+1.55%)
Mar 15, 2017 9.190 9.200 8.870 9.060 40,581 +0.08(+0.89%)
Mar 14, 2017 8.920 9.030 8.810 8.980 26,390 -0.03(-0.33%)
Mar 13, 2017 8.800 9.150 8.800 9.010 19,988 +0.22(+2.50%)
Mar 10, 2017 8.960 8.960 8.750 8.790 51,945 -0.10(-1.12%)
Mar 09, 2017 8.900 8.970 8.890 8.890 15,394 +0.01(+0.11%)
Mar 08, 2017 8.960 8.970 8.860 8.880 25,366 -0.02(-0.22%)
Mar 07, 2017 8.930 9.110 8.860 8.900 45,440 +0.00(+0.00%)
Mar 06, 2017 8.900 8.990 8.860 8.900 21,699 -0.05(-0.56%)
Mar 03, 2017 9.000 9.100 8.860 8.950 50,217 -0.06(-0.67%)
Mar 02, 2017 9.030 9.175 9.000 9.010 34,574 -0.13(-1.42%)
Mar 01, 2017 9.340 9.340 9.100 9.140 49,840 +0.04(+0.44%)
Feb 28, 2017 9.360 9.390 9.070 9.100 40,017 -0.22(-2.36%)
Feb 27, 2017 9.270 9.540 9.215 9.320 64,771 +0.05(+0.54%)
Feb 24, 2017 9.140 9.270 9.140 9.270 20,175 +0.13(+1.42%)
Feb 23, 2017 9.230 9.260 9.040 9.140 43,835 +0.00(+0.00%)
Feb 22, 2017 9.610 9.776 9.070 9.140 81,373 -0.56(-5.77%)
Feb 21, 2017 9.730 9.840 9.250 9.700 83,165 +0.12(+1.25%)
Feb 17, 2017 9.580 9.580 9.580 0 +0.28(+3.01%)
Feb 16, 2017 9.580 9.880 9.240 9.300 35,780 -0.44(-4.57%)
Feb 15, 2017 9.510 9.990 9.420 9.745 407,088 +0.23(+2.47%)
Feb 14, 2017 9.410 9.525 9.000 9.510 78,627 +0.09(+0.96%)
Feb 13, 2017 8.810 9.590 8.740 9.420 152,543 +0.64(+7.29%)
Feb 10, 2017 8.909 9.070 8.600 8.780 90,878 -0.12(-1.35%)
Feb 09, 2017 8.930 9.150 8.800 8.900 33,855 +0.03(+0.34%)
Feb 08, 2017 8.880 9.070 8.740 8.870 21,619 -0.04(-0.45%)
Feb 07, 2017 9.060 9.060 8.840 8.910 22,372 -0.07(-0.78%)
Feb 06, 2017 9.530 9.530 8.830 8.980 75,317 -0.38(-4.06%)
Feb 03, 2017 9.590 9.590 9.280 9.360 53,019 -0.09(-0.95%)
Feb 02, 2017 9.620 9.670 9.400 9.450 33,154 -0.21(-2.17%)
Feb 01, 2017 9.840 9.965 9.640 9.660 18,796 -0.07(-0.72%)
Jan 31, 2017 9.780 9.890 9.470 9.730 24,814 -0.14(-1.42%)
Jan 30, 2017 10.07 10.11 9.690 9.870 39,504 -0.30(-2.95%)
Jan 27, 2017 10.15 10.25 10.01 10.17 13,698 -0.02(-0.20%)
Jan 26, 2017 10.10 10.30 10.02 10.19 23,156 -0.09(-0.88%)
Jan 25, 2017 10.22 10.35 10.17 10.28 15,530 +0.16(+1.58%)
Jan 24, 2017 9.960 10.21 9.890 10.12 23,535 +0.05(+0.50%)
Jan 23, 2017 10.15 10.41 9.870 10.07 44,804 -0.08(-0.79%)
Jan 20, 2017 10.24 10.38 10.01 10.15 93,535 -0.15(-1.46%)
Jan 19, 2017 10.26 10.45 10.01 10.30 23,603 +0.01(+0.10%)
Jan 18, 2017 10.28 10.33 10.01 10.29 26,083 +0.10(+0.98%)
Jan 17, 2017 10.36 10.45 10.14 10.19 20,390 -0.38(-3.60%)
Jan 13, 2017 10.57 10.57 10.57 0 -0.03(-0.28%)
Jan 12, 2017 11.06 11.06 10.38 10.60 17,302 -0.25(-2.30%)
Jan 11, 2017 10.49 11.02 10.45 10.85 30,229 +0.21(+1.97%)
Jan 10, 2017 10.59 10.98 10.54 10.64 17,004 -0.01(-0.09%)
Jan 09, 2017 10.56 10.75 10.52 10.65 9,666 +0.00(+0.00%)
Jan 06, 2017 10.70 10.80 10.61 10.65 38,403 +0.02(+0.19%)
Jan 05, 2017 10.71 10.77 10.42 10.63 80,666 -0.07(-0.65%)
Jan 04, 2017 10.80 10.84 10.37 10.70 74,014 -0.10(-0.93%)
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.