Agilysys Inc (NQ: AGYS )

47.16 USD +1.95 (+4.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.92 17.34 16.46 17.30 239,268 +0.37(+2.19%)
Oct 30, 2007 16.92 17.33 16.87 16.93 145,195 +0.00(+0.00%)
Oct 29, 2007 17.24 17.61 16.87 16.93 209,080 -0.29(-1.68%)
Oct 26, 2007 16.90 17.22 16.72 17.22 136,539 +0.53(+3.18%)
Oct 25, 2007 16.96 17.41 16.55 16.69 171,835 -0.23(-1.36%)
Oct 24, 2007 16.92 17.36 16.20 16.92 214,661 -0.13(-0.76%)
Oct 23, 2007 17.30 17.40 16.82 17.05 191,760 -0.11(-0.64%)
Oct 22, 2007 16.24 17.24 15.89 17.16 224,200 +0.98(+6.06%)
Oct 19, 2007 16.84 16.95 16.18 16.18 264,857 -0.66(-3.92%)
Oct 18, 2007 16.98 17.25 16.84 16.84 168,736 -0.21(-1.23%)
Oct 17, 2007 17.31 17.56 16.95 17.05 192,016 -0.10(-0.58%)
Oct 16, 2007 17.05 17.68 17.03 17.15 252,036 +0.03(+0.18%)
Oct 15, 2007 17.56 17.59 17.03 17.12 295,384 -0.56(-3.17%)
Oct 12, 2007 17.71 18.32 17.50 17.68 159,526 -0.01(-0.06%)
Oct 11, 2007 18.10 18.21 17.60 17.69 197,315 -0.33(-1.83%)
Oct 10, 2007 17.95 18.11 17.68 18.02 112,084 +0.06(+0.33%)
Oct 09, 2007 18.04 18.09 17.51 17.96 195,532 -0.07(-0.39%)
Oct 08, 2007 18.56 18.61 17.97 18.03 162,546 -0.50(-2.70%)
Oct 05, 2007 18.26 18.70 18.01 18.53 133,675 +0.40(+2.21%)
Oct 04, 2007 17.90 18.17 17.75 18.13 81,535 +0.34(+1.91%)
Oct 03, 2007 18.19 18.35 17.78 17.79 146,817 -0.54(-2.95%)
Oct 02, 2007 18.14 18.37 18.03 18.33 186,702 +0.23(+1.27%)
Oct 01, 2007 16.86 18.12 16.82 18.10 297,433 +1.20(+7.10%)
Sep 28, 2007 17.21 17.41 16.82 16.90 230,524 -0.36(-2.09%)
Sep 27, 2007 17.35 17.39 17.15 17.26 121,795 +0.09(+0.52%)
Sep 26, 2007 17.31 17.65 17.06 17.17 260,792 +0.01(+0.06%)
Sep 25, 2007 17.77 17.84 17.06 17.16 349,990 -0.71(-3.97%)
Sep 24, 2007 17.84 18.02 17.68 17.87 190,530 +0.00(+0.00%)
Sep 21, 2007 18.68 18.70 17.75 17.87 684,779 -0.63(-3.41%)
Sep 20, 2007 18.40 18.55 18.29 18.50 461,418 +0.32(+1.76%)
Sep 19, 2007 18.22 18.30 18.15 18.18 799,234 +0.00(+0.00%)
Sep 18, 2007 18.17 18.31 18.05 18.18 1,373,618 +0.13(+0.72%)
Sep 17, 2007 18.14 18.24 17.83 18.05 416,159 -0.18(-0.99%)
Sep 14, 2007 17.76 18.27 17.61 18.23 384,291 +0.33(+1.84%)
Sep 13, 2007 17.59 18.10 17.30 17.90 319,693 +0.48(+2.76%)
Sep 12, 2007 17.45 17.70 17.31 17.42 149,793 -0.06(-0.34%)
Sep 11, 2007 17.14 17.50 16.96 17.48 283,433 +0.49(+2.88%)
Sep 10, 2007 17.29 17.37 16.95 16.99 244,478 -0.21(-1.22%)
Sep 07, 2007 17.00 17.30 17.00 17.20 250,175 -0.10(-0.58%)
Sep 06, 2007 17.30 17.32 16.95 17.30 267,337 +0.05(+0.29%)
Sep 05, 2007 17.45 17.70 17.06 17.25 420,223 -0.30(-1.71%)
Sep 04, 2007 17.02 17.74 17.01 17.55 290,308 +0.49(+2.87%)
Aug 31, 2007 17.09 17.19 16.89 17.06 170,307 +0.11(+0.65%)
Aug 30, 2007 16.78 17.17 16.78 16.95 213,577 -0.06(-0.35%)
Aug 29, 2007 17.00 17.08 16.75 17.01 276,753 +0.16(+0.95%)
Aug 28, 2007 16.90 17.15 16.80 16.85 337,713 -0.18(-1.06%)
Aug 27, 2007 17.16 17.42 16.91 17.03 265,698 -0.25(-1.45%)
Aug 24, 2007 17.43 17.45 16.89 17.28 441,480 -0.16(-0.92%)
Aug 23, 2007 17.67 17.69 17.37 17.44 408,253 -0.12(-0.68%)
Aug 22, 2007 17.95 17.98 17.50 17.56 730,984 -0.12(-0.68%)
Aug 21, 2007 17.04 17.83 16.90 17.68 853,026 +2.05(+13.12%)
Aug 20, 2007 15.77 16.00 15.40 15.63 347,466 -0.05(-0.32%)
Aug 17, 2007 16.10 16.25 15.44 15.68 691,358 -0.02(-0.13%)
Aug 16, 2007 15.61 15.88 14.66 15.70 542,525 +0.04(+0.26%)
Aug 15, 2007 15.70 16.18 15.08 15.66 362,841 -0.15(-0.95%)
Aug 14, 2007 16.25 16.60 15.68 15.81 386,823 -0.38(-2.35%)
Aug 13, 2007 15.99 17.01 15.66 16.19 715,166 +1.11(+7.36%)
Aug 10, 2007 14.25 15.35 13.79 15.08 1,084,699 +0.58(+4.00%)
Aug 09, 2007 15.14 15.14 14.44 14.50 1,605,200 -0.93(-6.03%)
Aug 08, 2007 15.92 16.10 15.19 15.43 1,135,587 -0.41(-2.59%)
Aug 07, 2007 16.54 16.64 15.05 15.84 889,872 -0.73(-4.40%)
Aug 06, 2007 16.66 16.81 16.05 16.57 800,867 +0.02(+0.12%)
Aug 03, 2007 16.43 17.89 16.25 16.55 1,059,102 -1.42(-7.90%)
Aug 02, 2007 19.12 19.49 17.20 17.97 616,123 -1.29(-6.70%)
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.