Agilysys Inc (NQ: AGYS )

49.25 USD -1.19 (-2.36%)
Official Closing Price Updated: 4:03 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.32 13.46 13.15 13.15 273,643 -0.31(-2.30%)
Jul 30, 2014 13.35 13.52 13.21 13.46 133,100 +0.23(+1.74%)
Jul 29, 2014 13.17 13.30 13.15 13.23 143,004 +0.07(+0.53%)
Jul 28, 2014 13.24 13.25 13.17 13.16 50,798 -0.09(-0.68%)
Jul 25, 2014 13.17 13.30 13.15 13.25 31,401 -0.08(-0.60%)
Jul 24, 2014 13.37 13.37 13.20 13.33 21,072 +0.10(+0.76%)
Jul 23, 2014 13.31 13.40 13.20 13.23 61,525 -0.09(-0.68%)
Jul 22, 2014 13.33 13.43 13.25 13.32 26,073 +0.05(+0.38%)
Jul 21, 2014 13.40 13.51 13.25 13.27 12,929 -0.24(-1.78%)
Jul 18, 2014 13.28 13.53 13.28 13.51 34,304 +0.19(+1.43%)
Jul 17, 2014 13.45 13.48 13.30 13.32 62,561 -0.14(-1.04%)
Jul 16, 2014 13.64 13.64 13.45 13.46 34,811 -0.14(-1.03%)
Jul 15, 2014 13.79 13.79 13.50 13.60 30,044 -0.16(-1.16%)
Jul 14, 2014 13.88 13.88 13.70 13.76 19,142 +0.01(+0.07%)
Jul 11, 2014 13.71 13.80 13.64 13.75 21,304 -0.01(-0.07%)
Jul 10, 2014 13.67 13.90 13.64 13.76 35,970 -0.25(-1.78%)
Jul 09, 2014 14.01 14.08 13.95 14.01 27,375 -0.01(-0.07%)
Jul 08, 2014 13.94 14.12 13.75 14.02 69,751 +0.01(+0.07%)
Jul 07, 2014 14.28 14.39 14.00 14.01 27,539 -0.36(-2.51%)
Jul 03, 2014 14.10 14.37 14.37 14.37 22,200 +0.28(+1.99%)
Jul 02, 2014 14.01 14.24 13.95 14.09 33,050 +0.09(+0.64%)
Jul 01, 2014 14.16 14.47 13.98 14.00 68,833 -0.08(-0.57%)
Jun 30, 2014 13.95 14.17 13.93 14.08 31,931 +0.05(+0.36%)
Jun 27, 2014 14.00 14.12 13.98 14.03 86,984 +0.03(+0.21%)
Jun 26, 2014 14.10 14.11 13.97 14.00 60,842 -0.09(-0.64%)
Jun 25, 2014 13.90 14.19 13.84 14.09 50,554 +0.19(+1.37%)
Jun 24, 2014 13.75 13.98 13.75 13.90 219,556 +0.12(+0.87%)
Jun 23, 2014 13.84 13.84 13.75 13.78 185,786 -0.06(-0.43%)
Jun 20, 2014 13.95 13.99 13.80 13.84 111,686 -0.11(-0.79%)
Jun 19, 2014 14.06 14.12 13.90 13.95 39,945 -0.01(-0.07%)
Jun 18, 2014 13.95 14.03 13.69 13.96 65,626 +0.06(+0.43%)
Jun 17, 2014 14.13 14.47 13.78 13.90 150,636 -0.26(-1.84%)
Jun 16, 2014 14.27 14.27 13.93 14.16 23,936 -0.15(-1.05%)
Jun 13, 2014 14.46 14.49 14.27 14.31 31,486 -0.08(-0.56%)
Jun 12, 2014 14.20 14.50 14.18 14.39 26,129 -0.06(-0.42%)
Jun 11, 2014 14.57 14.71 14.32 14.45 30,433 -0.07(-0.48%)
Jun 10, 2014 14.56 14.56 14.45 14.52 112,183 -0.08(-0.55%)
Jun 06, 2014 14.86 14.93 14.56 14.60 52,802 -0.13(-0.88%)
Jun 05, 2014 14.49 14.95 14.26 14.73 118,855 +0.26(+1.80%)
Jun 04, 2014 14.35 14.51 14.28 14.47 41,877 +0.04(+0.28%)
Jun 03, 2014 14.63 14.67 14.30 14.43 112,696 -0.24(-1.64%)
Jun 02, 2014 14.59 14.69 14.35 14.67 70,733 +0.16(+1.10%)
May 30, 2014 14.71 14.71 14.49 14.51 70,885 -0.13(-0.89%)
May 29, 2014 14.61 14.76 14.51 14.64 33,205 +0.03(+0.21%)
May 28, 2014 14.76 14.77 14.60 14.61 53,556 -0.27(-1.78%)
May 27, 2014 14.42 15.02 14.35 14.88 93,257 +0.63(+4.46%)
May 23, 2014 13.86 14.24 14.24 14.24 38,100 +0.41(+2.96%)
May 22, 2014 13.22 13.90 13.22 13.83 51,777 +0.58(+4.38%)
May 21, 2014 13.03 13.37 12.76 13.25 50,671 +0.24(+1.84%)
May 20, 2014 13.16 13.19 12.95 13.01 55,695 -0.23(-1.74%)
May 19, 2014 12.86 13.32 12.80 13.24 49,737 +0.38(+2.95%)
May 16, 2014 12.60 12.88 12.58 12.86 27,835 +0.23(+1.82%)
May 15, 2014 13.31 13.31 12.60 12.63 47,252 +0.06(+0.48%)
May 14, 2014 12.99 12.99 12.55 12.57 43,166 -0.43(-3.31%)
May 13, 2014 13.12 13.19 13.00 13.00 37,599 -0.17(-1.29%)
May 12, 2014 12.76 13.40 12.76 13.17 23,978 +0.48(+3.78%)
May 09, 2014 12.25 12.73 12.25 12.69 40,183 +0.36(+2.92%)
May 08, 2014 12.14 12.60 12.14 12.33 57,934 +0.19(+1.57%)
May 07, 2014 12.14 12.16 11.96 12.14 36,065 -0.01(-0.08%)
May 06, 2014 12.21 12.28 12.08 12.15 44,556 -0.08(-0.65%)
May 05, 2014 12.04 12.29 12.04 12.23 26,229 +0.06(+0.49%)
May 02, 2014 12.33 12.33 12.15 12.17 29,857 -0.08(-0.65%)
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.