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 (%)
Mar 29, 2018 11.92 11.92 11.92 0 +0.12(+1.02%)
Mar 28, 2018 11.83 11.90 11.60 11.80 27,932 +0.00(+0.00%)
Mar 27, 2018 12.00 12.24 11.76 11.80 28,572 -0.13(-1.09%)
Mar 26, 2018 11.70 12.00 11.66 11.93 44,389 +0.30(+2.58%)
Mar 23, 2018 11.72 11.85 11.60 11.63 50,105 -0.21(-1.77%)
Mar 22, 2018 11.80 12.13 11.67 11.84 32,925 -0.02(-0.17%)
Mar 21, 2018 12.01 12.36 11.80 11.86 28,958 -0.14(-1.17%)
Mar 20, 2018 11.95 12.11 11.72 12.00 33,637 +0.02(+0.17%)
Mar 19, 2018 12.18 12.18 11.79 11.98 26,357 -0.22(-1.80%)
Mar 16, 2018 11.83 12.28 11.77 12.20 140,274 +0.34(+2.87%)
Mar 15, 2018 11.89 12.00 11.69 11.86 14,831 +0.03(+0.25%)
Mar 14, 2018 11.96 11.98 11.66 11.83 31,952 -0.11(-0.92%)
Mar 13, 2018 11.74 12.03 11.63 11.94 29,357 +0.26(+2.23%)
Mar 12, 2018 11.79 11.84 11.57 11.68 28,965 -0.10(-0.85%)
Mar 09, 2018 11.54 11.78 11.29 11.78 23,755 +0.28(+2.43%)
Mar 08, 2018 11.54 11.62 11.10 11.50 20,641 -0.05(-0.43%)
Mar 07, 2018 11.37 11.71 11.19 11.55 24,618 +0.10(+0.87%)
Mar 06, 2018 11.03 11.57 11.03 11.45 28,516 +0.46(+4.19%)
Mar 05, 2018 10.95 11.19 10.95 10.99 48,389 +0.01(+0.09%)
Mar 02, 2018 11.03 11.10 10.88 10.98 45,903 -0.11(-0.99%)
Mar 01, 2018 11.18 11.53 10.77 11.09 24,966 -0.08(-0.72%)
Feb 28, 2018 11.61 12.24 11.17 11.17 34,006 -0.40(-3.46%)
Feb 27, 2018 11.61 11.80 11.54 11.57 24,454 -0.04(-0.34%)
Feb 26, 2018 11.53 11.78 11.53 11.61 13,064 +0.07(+0.61%)
Feb 23, 2018 11.77 11.77 11.46 11.54 18,099 -0.12(-1.03%)
Feb 22, 2018 11.65 11.86 11.59 11.66 24,501 -0.04(-0.34%)
Feb 21, 2018 11.41 11.93 11.41 11.70 36,554 +0.31(+2.72%)
Feb 20, 2018 11.56 11.77 11.35 11.39 19,332 -0.20(-1.73%)
Feb 16, 2018 11.59 11.59 11.59 0 -0.16(-1.36%)
Feb 15, 2018 11.89 11.47 11.75 17,212 +0.28(+2.44%)
Feb 14, 2018 11.39 11.63 11.31 11.47 21,823 +0.04(+0.35%)
Feb 13, 2018 11.38 11.51 11.17 11.43 30,025 +0.00(+0.00%)
Feb 12, 2018 11.33 11.64 11.30 11.43 34,524 +0.15(+1.33%)
Feb 09, 2018 11.59 11.75 11.24 11.28 97,169 -0.18(-1.57%)
Feb 08, 2018 11.75 11.81 11.47 11.46 55,670 -0.30(-2.55%)
Feb 07, 2018 11.89 11.89 11.89 11.76 73,220 -0.15(-1.26%)
Feb 06, 2018 12.00 12.17 11.55 11.91 58,271 -0.30(-2.46%)
Feb 05, 2018 12.35 12.62 12.00 12.21 21,707 -0.22(-1.77%)
Feb 02, 2018 12.44 12.72 12.34 12.43 77,009 -0.12(-0.96%)
Feb 01, 2018 12.00 12.63 12.00 12.55 85,939 +0.55(+4.58%)
Jan 31, 2018 12.09 12.25 12.00 12.00 26,955 -0.09(-0.74%)
Jan 30, 2018 12.19 12.27 12.01 12.09 37,359 -0.15(-1.23%)
Jan 29, 2018 12.36 12.36 12.07 12.24 40,043 -0.17(-1.37%)
Jan 26, 2018 12.75 12.91 12.35 12.41 26,001 -0.44(-3.42%)
Jan 25, 2018 12.25 13.00 12.22 12.85 89,661 +0.60(+4.90%)
Jan 24, 2018 12.41 12.42 12.22 12.25 36,959 -0.12(-0.97%)
Jan 23, 2018 12.46 12.47 12.24 12.37 18,276 -0.09(-0.72%)
Jan 22, 2018 12.50 12.35 12.46 18,556 -0.07(-0.56%)
Jan 19, 2018 12.46 12.64 12.35 12.53 25,053 +0.04(+0.32%)
Jan 18, 2018 12.58 12.64 12.35 12.49 19,341 -0.16(-1.26%)
Jan 17, 2018 12.48 12.75 12.47 12.65 22,012 +0.24(+1.93%)
Jan 16, 2018 12.72 12.84 12.39 12.41 47,554 -0.13(-1.04%)
Jan 12, 2018 12.54 12.54 12.54 0 +0.15(+1.21%)
Jan 11, 2018 12.28 12.48 12.22 12.39 53,174 +0.14(+1.14%)
Jan 10, 2018 12.11 12.38 12.11 12.25 34,307 +0.07(+0.57%)
Jan 09, 2018 12.23 12.31 12.00 12.18 39,940 -0.04(-0.33%)
Jan 08, 2018 12.29 12.31 12.14 12.22 24,502 -0.06(-0.49%)
Jan 05, 2018 12.74 12.74 12.22 12.28 31,780 -0.44(-3.46%)
Jan 04, 2018 12.70 12.73 12.49 12.72 28,926 +0.19(+1.52%)
Jan 03, 2018 12.46 12.61 12.39 12.53 44,480 +0.06(+0.48%)
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.