Agilysys Inc (NQ: AGYS )

49.80 USD +0.50 (+1.01%)
Official Closing Price Updated: 4:02 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.20 34.00 32.36 32.50 371,100 -0.50(-1.52%)
Jan 30, 2020 33.03 33.49 32.44 33.00 434,125 -0.46(-1.37%)
Jan 29, 2020 34.49 36.25 33.30 33.46 1,052,540 +2.37(+7.62%)
Jan 28, 2020 30.22 31.10 30.06 31.09 333,726 +0.88(+2.91%)
Jan 27, 2020 29.66 30.32 29.26 30.21 227,721 +0.13(+0.43%)
Jan 24, 2020 29.36 30.18 29.36 30.08 195,200 +0.92(+3.16%)
Jan 23, 2020 28.57 29.22 28.27 29.16 161,230 +0.55(+1.92%)
Jan 22, 2020 28.68 29.62 28.52 28.61 365,656 -0.02(-0.09%)
Jan 21, 2020 28.24 28.75 28.24 28.64 168,863 +0.46(+1.61%)
Jan 17, 2020 27.79 28.38 27.46 28.18 151,500 +0.51(+1.84%)
Jan 16, 2020 26.50 27.69 26.50 27.67 173,101 +1.38(+5.25%)
Jan 15, 2020 26.00 26.45 25.95 26.29 155,659 +0.44(+1.70%)
Jan 14, 2020 26.08 26.13 25.78 25.85 92,750 -0.26(-1.00%)
Jan 13, 2020 25.97 26.25 25.85 26.11 62,060 +0.20(+0.75%)
Jan 10, 2020 25.79 26.01 25.68 25.92 71,800 +0.15(+0.56%)
Jan 09, 2020 25.95 26.00 25.70 25.77 108,954 +0.00(+0.00%)
Jan 08, 2020 25.70 25.95 25.63 25.77 83,802 +0.06(+0.23%)
Jan 07, 2020 25.60 25.76 25.46 25.71 71,198 +0.00(+0.00%)
Jan 06, 2020 25.67 25.95 25.50 25.71 109,838 -0.08(-0.31%)
Jan 03, 2020 25.56 26.01 25.50 25.79 124,600 -0.02(-0.08%)
Jan 02, 2020 25.54 25.84 25.43 25.81 82,374 +0.40(+1.57%)
Dec 31, 2019 25.40 25.83 25.26 25.41 122,800 +0.00(+0.00%)
Dec 30, 2019 25.42 25.53 24.99 25.41 82,053 -0.09(-0.35%)
Dec 27, 2019 25.29 25.55 25.05 25.50 81,000 +0.15(+0.59%)
Dec 26, 2019 25.61 25.63 25.26 25.35 58,821 -0.23(-0.90%)
Dec 24, 2019 25.53 25.66 25.35 25.58 37,200 +0.00(+0.00%)
Dec 23, 2019 26.12 26.13 25.41 25.58 94,409 -0.56(-2.14%)
Dec 20, 2019 25.47 26.15 25.45 26.14 345,300 +0.62(+2.43%)
Dec 19, 2019 25.17 25.56 25.04 25.52 84,926 +0.35(+1.39%)
Dec 18, 2019 24.92 25.39 24.80 25.17 192,617 +0.46(+1.86%)
Dec 17, 2019 24.52 24.74 24.45 24.71 148,246 +0.16(+0.65%)
Dec 16, 2019 24.40 24.88 24.35 24.55 246,696 +0.22(+0.90%)
Dec 13, 2019 24.74 24.86 24.15 24.33 301,100 -0.39(-1.58%)
Dec 12, 2019 24.58 24.98 24.50 24.72 92,757 +0.12(+0.49%)
Dec 11, 2019 24.67 24.74 24.22 24.60 113,155 -0.15(-0.61%)
Dec 10, 2019 25.28 25.44 24.57 24.75 133,581 -0.51(-2.04%)
Dec 09, 2019 25.81 25.81 25.12 25.26 167,886 -0.66(-2.53%)
Dec 06, 2019 26.32 26.42 25.78 25.92 175,900 -0.18(-0.69%)
Dec 05, 2019 26.20 26.25 25.81 26.10 153,225 +0.02(+0.08%)
Dec 04, 2019 26.26 26.26 25.51 26.08 125,469 -0.15(-0.57%)
Dec 03, 2019 24.48 26.31 24.48 26.23 255,138 +1.50(+6.07%)
Dec 02, 2019 25.28 25.28 24.49 24.73 254,484 -0.60(-2.37%)
Nov 29, 2019 25.51 25.56 25.28 25.33 37,200 -0.27(-1.05%)
Nov 27, 2019 25.48 25.62 25.22 25.60 66,400 +0.24(+0.95%)
Nov 26, 2019 25.27 25.45 25.18 25.36 123,864 +0.19(+0.75%)
Nov 25, 2019 25.17 25.84 24.89 25.17 134,159 +0.03(+0.12%)
Nov 22, 2019 25.19 25.29 24.65 25.14 83,100 -0.13(-0.51%)
Nov 21, 2019 24.94 25.34 24.59 25.27 158,344 +0.42(+1.69%)
Nov 20, 2019 24.64 25.14 24.57 24.85 187,370 +0.19(+0.77%)
Nov 19, 2019 24.54 24.78 24.42 24.66 61,698 +0.19(+0.78%)
Nov 18, 2019 24.70 24.98 24.44 24.47 67,247 -0.41(-1.65%)
Nov 15, 2019 24.73 24.97 24.45 24.88 97,200 +0.33(+1.34%)
Nov 14, 2019 24.60 24.97 24.53 24.55 76,626 -0.03(-0.12%)
Nov 13, 2019 24.08 24.69 23.98 24.58 151,295 +0.22(+0.90%)
Nov 12, 2019 24.21 24.67 24.18 24.36 81,036 +0.20(+0.83%)
Nov 11, 2019 23.86 24.25 23.47 24.16 125,162 +0.23(+0.96%)
Nov 08, 2019 23.45 24.07 23.40 23.93 121,300 +0.45(+1.92%)
Nov 07, 2019 23.80 23.99 23.38 23.48 93,880 -0.30(-1.26%)
Nov 06, 2019 24.22 24.46 23.64 23.78 110,684 -0.57(-2.34%)
Nov 05, 2019 24.51 24.65 24.18 24.35 117,644 -0.22(-0.90%)
Nov 04, 2019 24.78 24.88 24.33 24.57 74,329 -0.10(-0.41%)
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.