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 (%)
Oct 31, 2014 11.38 11.64 11.22 11.30 77,181 +0.06(+0.53%)
Oct 30, 2014 11.07 11.28 11.06 11.24 61,805 +0.10(+0.90%)
Oct 29, 2014 11.23 11.34 11.11 11.14 61,917 -0.14(-1.24%)
Oct 28, 2014 10.92 11.30 10.92 11.28 79,854 +0.34(+3.11%)
Oct 27, 2014 10.79 10.98 10.88 10.94 76,920 +0.06(+0.55%)
Oct 24, 2014 10.91 10.95 10.86 10.88 49,070 +0.03(+0.28%)
Oct 23, 2014 10.82 10.90 10.70 10.85 90,602 +0.14(+1.31%)
Oct 22, 2014 10.97 11.04 10.64 10.71 86,762 -0.28(-2.55%)
Oct 21, 2014 10.87 11.00 10.75 10.99 107,316 +0.20(+1.85%)
Oct 20, 2014 10.61 10.80 10.58 10.79 64,932 +0.15(+1.41%)
Oct 17, 2014 10.57 10.81 10.45 10.64 200,882 +0.24(+2.26%)
Oct 16, 2014 10.85 11.03 10.35 10.40 911,198 -0.59(-5.32%)
Oct 15, 2014 10.80 11.04 10.75 10.99 73,899 +0.15(+1.38%)
Oct 14, 2014 11.09 11.33 10.80 10.84 76,011 -0.19(-1.72%)
Oct 13, 2014 11.05 11.18 11.01 11.03 115,461 +0.03(+0.27%)
Oct 10, 2014 11.23 11.44 11.00 11.00 120,113 -0.21(-1.87%)
Oct 09, 2014 11.50 11.50 11.20 11.21 65,384 -0.29(-2.52%)
Oct 08, 2014 11.20 11.58 11.20 11.50 58,377 +0.26(+2.31%)
Oct 07, 2014 11.40 11.41 11.24 11.24 139,437 -0.23(-2.01%)
Oct 06, 2014 11.45 11.54 11.45 11.47 72,314 +0.01(+0.09%)
Oct 03, 2014 11.53 11.79 11.45 11.46 103,823 -0.22(-1.88%)
Oct 02, 2014 11.61 11.76 11.51 11.68 72,489 +0.06(+0.52%)
Oct 01, 2014 11.76 11.76 11.48 11.62 153,562 -0.11(-0.94%)
Sep 30, 2014 11.92 11.92 11.73 11.73 93,098 -0.16(-1.35%)
Sep 29, 2014 11.78 11.96 11.78 11.89 82,294 +0.00(+0.00%)
Sep 26, 2014 11.91 12.00 11.88 11.89 79,012 -0.01(-0.08%)
Sep 25, 2014 11.92 11.95 11.75 11.90 45,648 +0.02(+0.17%)
Sep 24, 2014 11.76 12.02 11.76 11.88 38,809 +0.07(+0.59%)
Sep 23, 2014 11.79 11.85 11.58 11.81 71,774 -0.04(-0.34%)
Sep 22, 2014 11.95 11.95 11.75 11.85 34,530 -0.17(-1.41%)
Sep 19, 2014 12.18 12.18 11.75 12.02 103,477 -0.15(-1.23%)
Sep 18, 2014 12.10 12.32 12.10 12.17 48,691 +0.09(+0.75%)
Sep 17, 2014 12.00 12.21 11.95 12.08 96,594 +0.13(+1.09%)
Sep 16, 2014 12.14 12.15 11.85 11.95 92,983 -0.20(-1.65%)
Sep 15, 2014 12.38 12.38 12.15 12.15 40,550 -0.32(-2.57%)
Sep 12, 2014 12.51 12.53 12.41 12.47 33,826 +0.00(+0.00%)
Sep 11, 2014 12.39 12.57 12.39 12.47 24,602 +0.04(+0.32%)
Sep 10, 2014 12.44 12.60 12.40 12.43 21,726 +0.03(+0.24%)
Sep 09, 2014 12.35 12.54 12.34 12.40 24,091 +0.00(+0.00%)
Sep 08, 2014 12.40 12.54 12.38 12.40 61,371 -0.05(-0.40%)
Sep 05, 2014 12.33 12.55 12.25 12.45 55,936 +0.07(+0.57%)
Sep 04, 2014 12.71 12.71 12.38 12.38 26,207 -0.12(-0.96%)
Sep 03, 2014 12.61 12.62 12.49 12.50 16,957 -0.05(-0.40%)
Sep 02, 2014 12.56 12.56 12.45 12.55 33,337 +0.07(+0.56%)
Aug 29, 2014 12.45 12.48 12.48 12.48 62,800 +0.03(+0.24%)
Aug 28, 2014 12.45 12.45 12.35 12.45 33,679 -0.05(-0.40%)
Aug 27, 2014 12.56 12.56 12.53 12.50 17,436 -0.01(-0.08%)
Aug 26, 2014 12.35 12.54 12.34 12.51 25,361 +0.12(+0.97%)
Aug 25, 2014 12.38 12.51 12.28 12.39 20,547 +0.05(+0.41%)
Aug 22, 2014 12.34 12.44 12.30 12.34 26,763 -0.02(-0.16%)
Aug 21, 2014 12.58 12.58 12.33 12.36 56,971 -0.23(-1.83%)
Aug 20, 2014 12.74 12.81 12.57 12.59 27,917 -0.26(-2.02%)
Aug 19, 2014 12.87 12.91 12.77 12.85 16,943 -0.02(-0.16%)
Aug 18, 2014 12.75 12.90 12.68 12.87 27,346 +0.17(+1.34%)
Aug 15, 2014 12.58 12.72 12.37 12.70 45,647 +0.25(+2.01%)
Aug 14, 2014 12.50 12.55 12.42 12.45 17,370 -0.05(-0.40%)
Aug 13, 2014 12.38 12.49 12.38 12.50 25,523 +0.12(+0.97%)
Aug 12, 2014 12.29 12.39 12.22 12.38 91,750 -0.01(-0.08%)
Aug 11, 2014 12.46 12.47 12.26 12.39 36,189 +0.03(+0.24%)
Aug 08, 2014 12.56 12.56 12.21 12.36 80,075 -0.20(-1.59%)
Aug 07, 2014 12.76 12.92 12.12 12.56 281,470 -0.78(-5.85%)
Aug 06, 2014 13.25 13.54 13.23 13.34 17,094 +0.14(+1.06%)
Aug 05, 2014 13.12 13.31 13.05 13.20 36,368 -0.01(-0.08%)
Aug 04, 2014 13.22 13.32 13.03 13.21 41,505 +0.01(+0.08%)
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.