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 (%)
Feb 28, 2020 30.56 32.42 30.27 32.13 365,200 +1.25(+4.05%)
Feb 27, 2020 30.99 31.98 30.55 30.88 213,064 -0.70(-2.23%)
Feb 26, 2020 32.80 33.05 31.40 31.58 237,995 -1.00(-3.05%)
Feb 25, 2020 33.55 33.79 32.54 32.58 98,000 -0.92(-2.75%)
Feb 24, 2020 33.70 34.24 33.12 33.50 98,129 -0.98(-2.84%)
Feb 21, 2020 34.73 34.73 34.04 34.48 138,600 -0.52(-1.49%)
Feb 20, 2020 35.47 35.51 34.15 35.00 253,248 -0.68(-1.91%)
Feb 19, 2020 35.68 35.96 35.48 35.68 180,765 +0.06(+0.17%)
Feb 18, 2020 36.30 36.66 35.60 35.62 112,260 -0.78(-2.14%)
Feb 14, 2020 36.68 36.89 36.26 36.40 101,000 -0.45(-1.22%)
Feb 13, 2020 36.13 37.17 36.13 36.85 95,372 +0.65(+1.80%)
Feb 12, 2020 36.77 36.81 35.84 36.20 195,662 -0.31(-0.85%)
Feb 11, 2020 36.81 37.05 36.18 36.51 221,068 -0.09(-0.25%)
Feb 10, 2020 35.97 36.68 35.82 36.60 132,030 +0.63(+1.75%)
Feb 07, 2020 36.16 36.19 35.58 35.97 232,100 -0.23(-0.64%)
Feb 06, 2020 35.66 36.35 35.34 36.20 157,556 +0.75(+2.12%)
Feb 05, 2020 34.65 35.53 34.35 35.45 279,085 +1.30(+3.79%)
Feb 04, 2020 32.77 34.17 32.59 34.15 371,108 +1.65(+5.09%)
Feb 03, 2020 32.72 33.55 32.44 32.50 490,376 +0.00(+0.00%)
Jan 31, 2020 33.20 34.00 32.36 32.50 371,100 -0.50(-1.52%)
Jan 30, 2020 33.03 33.49 32.44 33.00 434,125 -0.46(-1.37%)
Jan 29, 2020 34.49 36.25 33.30 33.46 1,052,540 +2.37(+7.62%)
Jan 28, 2020 30.22 31.10 30.06 31.09 333,726 +0.88(+2.91%)
Jan 27, 2020 29.66 30.32 29.26 30.21 227,721 +0.13(+0.43%)
Jan 24, 2020 29.36 30.18 29.36 30.08 195,200 +0.92(+3.16%)
Jan 23, 2020 28.57 29.22 28.27 29.16 161,230 +0.55(+1.92%)
Jan 22, 2020 28.68 29.62 28.52 28.61 365,656 -0.02(-0.09%)
Jan 21, 2020 28.24 28.75 28.24 28.64 168,863 +0.46(+1.61%)
Jan 17, 2020 27.79 28.38 27.46 28.18 151,500 +0.51(+1.84%)
Jan 16, 2020 26.50 27.69 26.50 27.67 173,101 +1.38(+5.25%)
Jan 15, 2020 26.00 26.45 25.95 26.29 155,659 +0.44(+1.70%)
Jan 14, 2020 26.08 26.13 25.78 25.85 92,750 -0.26(-1.00%)
Jan 13, 2020 25.97 26.25 25.85 26.11 62,060 +0.20(+0.75%)
Jan 10, 2020 25.79 26.01 25.68 25.92 71,800 +0.15(+0.56%)
Jan 09, 2020 25.95 26.00 25.70 25.77 108,954 +0.00(+0.00%)
Jan 08, 2020 25.70 25.95 25.63 25.77 83,802 +0.06(+0.23%)
Jan 07, 2020 25.60 25.76 25.46 25.71 71,198 +0.00(+0.00%)
Jan 06, 2020 25.67 25.95 25.50 25.71 109,838 -0.08(-0.31%)
Jan 03, 2020 25.56 26.01 25.50 25.79 124,600 -0.02(-0.08%)
Jan 02, 2020 25.54 25.84 25.43 25.81 82,374 +0.40(+1.57%)
Dec 31, 2019 25.40 25.83 25.26 25.41 122,800 +0.00(+0.00%)
Dec 30, 2019 25.42 25.53 24.99 25.41 82,053 -0.09(-0.35%)
Dec 27, 2019 25.29 25.55 25.05 25.50 81,000 +0.15(+0.59%)
Dec 26, 2019 25.61 25.63 25.26 25.35 58,821 -0.23(-0.90%)
Dec 24, 2019 25.53 25.66 25.35 25.58 37,200 +0.00(+0.00%)
Dec 23, 2019 26.12 26.13 25.41 25.58 94,409 -0.56(-2.14%)
Dec 20, 2019 25.47 26.15 25.45 26.14 345,300 +0.62(+2.43%)
Dec 19, 2019 25.17 25.56 25.04 25.52 84,926 +0.35(+1.39%)
Dec 18, 2019 24.92 25.39 24.80 25.17 192,617 +0.46(+1.86%)
Dec 17, 2019 24.52 24.74 24.45 24.71 148,246 +0.16(+0.65%)
Dec 16, 2019 24.40 24.88 24.35 24.55 246,696 +0.22(+0.90%)
Dec 13, 2019 24.74 24.86 24.15 24.33 301,100 -0.39(-1.58%)
Dec 12, 2019 24.58 24.98 24.50 24.72 92,757 +0.12(+0.49%)
Dec 11, 2019 24.67 24.74 24.22 24.60 113,155 -0.15(-0.61%)
Dec 10, 2019 25.28 25.44 24.57 24.75 133,581 -0.51(-2.04%)
Dec 09, 2019 25.81 25.81 25.12 25.26 167,886 -0.66(-2.53%)
Dec 06, 2019 26.32 26.42 25.78 25.92 175,900 -0.18(-0.69%)
Dec 05, 2019 26.20 26.25 25.81 26.10 153,225 +0.02(+0.08%)
Dec 04, 2019 26.26 26.26 25.51 26.08 125,469 -0.15(-0.57%)
Dec 03, 2019 24.48 26.31 24.48 26.23 255,138 +1.50(+6.07%)
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.