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 (%)
May 31, 2006 16.21 16.80 16.05 16.50 247,228 +0.44(+2.74%)
May 30, 2006 16.70 17.10 16.01 16.06 253,613 -0.71(-4.23%)
May 26, 2006 16.33 16.89 16.31 16.77 159,339 +0.49(+3.01%)
May 25, 2006 16.59 16.70 16.13 16.28 303,012 -0.20(-1.21%)
May 24, 2006 16.54 17.01 15.91 16.48 350,578 -0.10(-0.60%)
May 23, 2006 16.67 17.23 16.12 16.58 605,093 +0.09(+0.55%)
May 22, 2006 14.65 16.65 14.10 16.49 1,137,174 +2.47(+17.62%)
May 19, 2006 13.67 14.02 13.37 14.02 249,944 +0.24(+1.74%)
May 18, 2006 13.50 13.95 13.37 13.78 100,337 +0.40(+2.99%)
May 17, 2006 13.55 13.65 13.02 13.38 145,705 -0.26(-1.91%)
May 16, 2006 13.67 14.15 13.49 13.64 107,141 +0.07(+0.52%)
May 15, 2006 13.50 13.97 13.24 13.57 230,668 +0.01(+0.07%)
May 12, 2006 14.42 14.42 13.55 13.56 243,026 -0.89(-6.16%)
May 11, 2006 15.02 15.09 14.44 14.45 245,223 -0.64(-4.24%)
May 10, 2006 15.93 15.93 14.98 15.09 110,344 -0.79(-4.97%)
May 09, 2006 16.12 16.12 15.69 15.88 117,265 -0.17(-1.06%)
May 08, 2006 16.10 16.25 15.90 16.05 186,984 +0.01(+0.06%)
May 05, 2006 15.40 16.13 15.26 16.04 289,548 +0.73(+4.77%)
May 04, 2006 15.07 15.31 14.95 15.31 129,309 +0.15(+0.99%)
May 03, 2006 14.87 15.24 14.86 15.16 118,239 +0.27(+1.81%)
May 02, 2006 14.29 15.21 14.26 14.89 232,062 +0.56(+3.91%)
May 01, 2006 14.55 14.98 14.28 14.33 142,624 -0.15(-1.04%)
Apr 28, 2006 14.70 14.99 14.40 14.48 156,600 -0.28(-1.90%)
Apr 27, 2006 14.85 15.25 14.66 14.76 75,885 -0.22(-1.47%)
Apr 26, 2006 15.11 15.24 14.87 14.98 92,334 -0.10(-0.66%)
Apr 25, 2006 14.96 15.24 14.84 15.08 131,397 +0.24(+1.62%)
Apr 24, 2006 14.92 15.00 14.46 14.84 144,016 +0.02(+0.13%)
Apr 21, 2006 15.08 15.08 14.42 14.82 133,584 -0.12(-0.80%)
Apr 20, 2006 15.11 15.11 14.72 14.94 83,282 -0.09(-0.60%)
Apr 19, 2006 15.15 15.30 14.81 15.03 100,094 -0.04(-0.27%)
Apr 18, 2006 14.45 15.14 14.52 15.07 150,739 +0.62(+4.29%)
Apr 17, 2006 14.38 14.79 14.25 14.45 108,723 -0.06(-0.41%)
Apr 13, 2006 14.60 14.83 14.39 14.51 72,034 -0.19(-1.29%)
Apr 12, 2006 14.49 14.81 14.39 14.70 61,164 +0.21(+1.45%)
Apr 11, 2006 14.67 14.68 14.40 14.49 110,744 -0.01(-0.07%)
Apr 10, 2006 14.60 15.07 14.46 14.50 138,806 -0.03(-0.21%)
Apr 07, 2006 15.05 15.16 14.38 14.53 115,213 -0.45(-3.00%)
Apr 06, 2006 15.03 15.23 14.93 14.98 168,742 +0.01(+0.07%)
Apr 05, 2006 15.15 15.25 14.86 14.97 129,804 -0.15(-0.99%)
Apr 04, 2006 15.24 15.29 14.80 15.12 235,148 -0.05(-0.33%)
Apr 03, 2006 14.99 15.39 14.93 15.17 114,687 +0.11(+0.73%)
Mar 31, 2006 15.29 15.40 14.90 15.06 125,660 -0.09(-0.59%)
Mar 30, 2006 15.09 15.21 14.78 15.15 118,683 +0.16(+1.07%)
Mar 29, 2006 14.64 15.08 14.54 14.99 216,190 +0.46(+3.17%)
Mar 28, 2006 14.93 15.02 14.50 14.53 85,942 -0.35(-2.35%)
Mar 27, 2006 15.10 15.16 14.78 14.88 123,010 -0.20(-1.33%)
Mar 24, 2006 14.97 15.12 14.60 15.08 85,413 +0.15(+1.00%)
Mar 23, 2006 14.81 15.12 14.36 14.93 200,300 +0.18(+1.22%)
Mar 22, 2006 14.30 14.75 14.17 14.75 104,500 +0.42(+2.93%)
Mar 21, 2006 14.55 14.82 14.33 14.33 93,831 -0.30(-2.05%)
Mar 20, 2006 14.76 14.81 14.34 14.63 150,318 -0.21(-1.42%)
Mar 17, 2006 14.48 14.91 14.16 14.84 311,177 +0.46(+3.20%)
Mar 16, 2006 14.63 14.70 14.11 14.38 173,329 -0.11(-0.76%)
Mar 15, 2006 15.01 15.01 14.47 14.49 151,102 -0.47(-3.14%)
Mar 14, 2006 14.85 14.96 14.55 14.96 177,107 +0.15(+1.01%)
Mar 13, 2006 14.91 15.07 14.64 14.81 174,606 +0.03(+0.20%)
Mar 10, 2006 14.70 14.90 14.60 14.78 121,662 +0.09(+0.61%)
Mar 09, 2006 14.51 14.87 14.51 14.69 154,575 +0.14(+0.96%)
Mar 08, 2006 14.14 14.63 14.07 14.55 154,965 +0.37(+2.61%)
Mar 07, 2006 14.51 14.57 14.06 14.18 283,493 -0.40(-2.74%)
Mar 06, 2006 14.50 14.87 14.32 14.58 137,239 +0.13(+0.90%)
Mar 03, 2006 14.52 15.03 14.33 14.45 288,256 -0.13(-0.89%)
Mar 02, 2006 15.83 15.83 14.55 14.58 244,344 -1.20(-7.60%)
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.