Agilysys Inc (NQ: AGYS )

48.33 USD -0.92 (-1.87%)
Streaming Delayed Price Updated: 12:17 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.85 21.96 21.49 21.80 78,300 -0.33(-1.49%)
May 30, 2019 22.18 22.39 21.87 22.13 73,010 -0.05(-0.23%)
May 29, 2019 22.65 22.65 22.06 22.18 73,824 -0.49(-2.16%)
May 28, 2019 22.44 22.94 22.28 22.67 235,805 +0.30(+1.34%)
May 24, 2019 22.49 22.59 22.27 22.37 69,100 +0.04(+0.18%)
May 23, 2019 22.48 22.54 22.01 22.33 133,940 -0.26(-1.15%)
May 22, 2019 22.55 22.75 22.44 22.59 79,110 +0.08(+0.36%)
May 21, 2019 21.96 22.75 21.95 22.51 168,524 +0.61(+2.79%)
May 20, 2019 21.11 21.90 21.10 21.90 113,460 +0.58(+2.72%)
May 17, 2019 20.22 21.43 20.21 21.32 188,700 +0.91(+4.46%)
May 16, 2019 20.11 20.57 19.95 20.41 67,258 +0.33(+1.64%)
May 15, 2019 19.84 20.33 19.84 20.08 78,022 +0.14(+0.70%)
May 14, 2019 19.72 20.05 19.72 19.94 62,250 +0.26(+1.32%)
May 13, 2019 19.48 20.17 19.48 19.68 135,446 -0.09(-0.46%)
May 10, 2019 19.15 19.82 19.00 19.77 80,200 +0.51(+2.65%)
May 09, 2019 18.99 19.37 18.87 19.26 59,954 +0.17(+0.89%)
May 08, 2019 19.43 19.49 19.07 19.09 67,428 -0.37(-1.90%)
May 07, 2019 19.56 19.67 19.33 19.46 42,723 -0.20(-1.02%)
May 06, 2019 19.15 19.74 19.15 19.66 43,867 +0.31(+1.60%)
May 03, 2019 18.99 19.40 18.92 19.35 85,700 +0.42(+2.22%)
May 02, 2019 18.85 19.18 18.71 18.93 86,485 +0.04(+0.21%)
May 01, 2019 19.14 19.14 18.69 18.89 149,848 -0.24(-1.25%)
Apr 30, 2019 19.01 19.34 18.98 19.13 81,617 +0.10(+0.53%)
Apr 29, 2019 18.99 19.18 18.85 19.03 53,968 +0.11(+0.58%)
Apr 26, 2019 18.83 19.06 18.76 18.92 34,100 +0.04(+0.21%)
Apr 25, 2019 19.04 19.06 18.69 18.88 33,154 -0.15(-0.79%)
Apr 24, 2019 19.09 19.39 19.00 19.03 50,201 -0.07(-0.37%)
Apr 23, 2019 18.69 19.26 18.69 19.10 72,615 +0.34(+1.81%)
Apr 22, 2019 18.84 19.05 18.49 18.76 79,508 -0.19(-1.00%)
Apr 18, 2019 19.31 19.34 18.79 18.95 96,100 -0.41(-2.12%)
Apr 17, 2019 19.66 19.85 19.30 19.36 60,999 -0.28(-1.43%)
Apr 16, 2019 19.99 20.24 19.43 19.64 43,326 -0.32(-1.60%)
Apr 15, 2019 20.19 20.30 19.85 19.96 46,176 -0.24(-1.19%)
Apr 12, 2019 19.86 20.25 19.78 20.20 47,100 +0.22(+1.10%)
Apr 11, 2019 19.82 20.00 19.62 19.98 42,100 +0.15(+0.76%)
Apr 10, 2019 19.42 19.83 19.42 19.83 63,041 +0.42(+2.16%)
Apr 09, 2019 19.67 20.18 19.40 19.41 74,716 -0.36(-1.82%)
Apr 08, 2019 19.74 19.81 19.23 19.77 58,771 +0.00(+0.00%)
Apr 05, 2019 19.64 19.85 19.53 19.77 46,500 +0.13(+0.66%)
Apr 04, 2019 20.20 20.23 19.55 19.64 49,052 -0.55(-2.72%)
Apr 03, 2019 20.64 20.64 20.02 20.19 66,941 -0.35(-1.70%)
Apr 02, 2019 20.96 20.96 20.43 20.54 58,357 -0.36(-1.72%)
Apr 01, 2019 21.15 21.29 20.68 20.90 112,674 -0.27(-1.28%)
Mar 29, 2019 21.12 21.27 20.82 21.17 167,000 +0.42(+2.02%)
Mar 28, 2019 20.71 20.91 20.69 20.75 98,733 +0.08(+0.39%)
Mar 27, 2019 20.80 20.80 20.20 20.67 49,955 -0.16(-0.77%)
Mar 26, 2019 21.05 21.05 20.69 20.83 85,202 -0.06(-0.29%)
Mar 25, 2019 20.71 21.07 20.71 20.89 89,429 +0.00(+0.00%)
Mar 22, 2019 21.11 21.25 20.78 20.89 105,600 -0.26(-1.23%)
Mar 21, 2019 20.61 21.34 20.61 21.15 132,932 +0.55(+2.67%)
Mar 20, 2019 20.33 20.89 20.13 20.60 67,728 +0.24(+1.18%)
Mar 19, 2019 20.50 20.73 20.29 20.36 68,344 +0.00(+0.00%)
Mar 18, 2019 20.42 20.65 20.29 20.36 55,303 -0.12(-0.59%)
Mar 15, 2019 20.49 20.86 20.47 20.48 156,300 +0.06(+0.29%)
Mar 14, 2019 20.33 20.53 20.25 20.42 46,960 +0.00(+0.00%)
Mar 13, 2019 21.06 21.06 20.42 20.42 39,749 -0.11(-0.54%)
Mar 12, 2019 20.71 20.71 20.35 20.53 61,162 -0.17(-0.82%)
Mar 11, 2019 20.03 20.85 19.89 20.70 142,332 +0.68(+3.40%)
Mar 08, 2019 20.10 20.46 19.93 20.02 107,400 -0.19(-0.94%)
Mar 07, 2019 20.61 20.80 20.11 20.21 103,020 -0.53(-2.56%)
Mar 06, 2019 20.82 21.10 20.71 20.74 56,154 -0.10(-0.48%)
Mar 05, 2019 20.40 20.90 20.26 20.84 56,137 +0.45(+2.21%)
Mar 04, 2019 20.70 20.89 20.22 20.39 129,760 -0.30(-1.45%)
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.