Agilysys Inc (NQ: AGYS )

42.16 USD -1.96 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 19.11 19.11 18.79 18.86 398,231 -0.17(-0.89%)
Feb 25, 2005 18.67 19.06 18.62 19.03 155,247 +0.36(+1.93%)
Feb 24, 2005 18.80 18.88 17.92 18.67 429,012 -0.18(-0.95%)
Feb 23, 2005 18.74 18.92 18.61 18.85 508,373 +0.12(+0.64%)
Feb 22, 2005 18.93 18.95 18.57 18.73 400,769 +0.04(+0.21%)
Feb 18, 2005 18.55 18.90 18.55 18.69 350,528 +0.02(+0.11%)
Feb 17, 2005 18.75 18.85 18.55 18.67 546,344 +0.37(+2.02%)
Feb 16, 2005 17.20 18.38 17.16 18.30 403,825 +1.10(+6.40%)
Feb 15, 2005 17.39 17.41 17.15 17.20 286,338 -0.05(-0.29%)
Feb 14, 2005 17.30 17.35 17.18 17.25 256,188 +0.08(+0.47%)
Feb 11, 2005 17.10 17.28 16.79 17.17 145,124 -0.03(-0.17%)
Feb 10, 2005 17.20 17.30 16.91 17.20 170,995 +0.14(+0.82%)
Feb 09, 2005 17.75 17.93 16.94 17.06 340,931 -0.48(-2.74%)
Feb 08, 2005 17.65 17.65 17.44 17.54 124,549 +0.01(+0.06%)
Feb 07, 2005 17.12 17.62 17.12 17.53 80,179 +0.24(+1.39%)
Feb 04, 2005 17.10 17.37 17.02 17.29 88,481 -0.03(-0.17%)
Feb 03, 2005 16.95 17.37 16.95 17.32 115,710 +0.23(+1.35%)
Feb 02, 2005 17.45 17.45 16.90 17.09 156,209 -0.28(-1.61%)
Feb 01, 2005 16.98 17.39 16.87 17.37 199,789 +0.51(+3.02%)
Jan 31, 2005 16.75 16.95 16.65 16.86 109,536 +0.34(+2.06%)
Jan 28, 2005 16.48 16.69 16.40 16.52 130,779 -0.13(-0.78%)
Jan 27, 2005 16.30 16.75 16.30 16.65 110,712 +0.38(+2.34%)
Jan 26, 2005 15.75 16.34 15.51 16.27 121,063 +0.33(+2.07%)
Jan 25, 2005 16.19 16.20 15.83 15.94 80,965 -0.03(-0.19%)
Jan 24, 2005 16.43 16.47 15.93 15.97 112,164 -0.34(-2.08%)
Jan 21, 2005 16.64 16.64 16.23 16.31 117,148 -0.16(-0.97%)
Jan 20, 2005 16.53 16.69 16.13 16.47 101,201 +0.13(+0.80%)
Jan 19, 2005 17.00 17.00 16.19 16.34 110,527 -0.60(-3.54%)
Jan 18, 2005 16.70 16.96 16.41 16.94 169,643 +0.40(+2.42%)
Jan 14, 2005 16.42 16.62 16.20 16.54 127,004 +0.36(+2.22%)
Jan 13, 2005 16.53 16.54 16.15 16.18 93,898 -0.21(-1.28%)
Jan 12, 2005 16.98 16.98 16.16 16.39 104,673 -0.07(-0.43%)
Jan 11, 2005 16.55 16.68 16.22 16.46 112,432 -0.09(-0.54%)
Jan 10, 2005 16.51 16.80 16.41 16.55 101,425 +0.00(+0.00%)
Jan 07, 2005 16.85 17.24 16.53 16.55 199,881 -0.24(-1.43%)
Jan 06, 2005 16.65 17.04 16.65 16.79 175,812 +0.03(+0.18%)
Jan 05, 2005 16.08 17.04 16.08 16.76 346,997 +0.51(+3.14%)
Jan 04, 2005 16.62 16.90 16.20 16.25 237,155 -0.63(-3.73%)
Jan 03, 2005 16.94 17.40 16.69 16.88 226,348 -0.26(-1.52%)
Dec 31, 2004 17.47 17.47 17.01 17.14 83,800 -0.08(-0.46%)
Dec 30, 2004 17.14 17.42 17.14 17.22 55,200 -0.01(-0.06%)
Dec 29, 2004 17.46 17.63 17.20 17.23 225,400 -0.31(-1.77%)
Dec 28, 2004 16.79 17.70 16.75 17.54 263,100 +0.69(+4.09%)
Dec 27, 2004 17.10 17.24 16.76 16.85 161,200 -0.25(-1.46%)
Dec 23, 2004 17.29 17.30 16.89 17.10 113,700 -0.05(-0.29%)
Dec 22, 2004 16.52 17.26 16.43 17.15 182,800 +0.47(+2.82%)
Dec 21, 2004 16.87 16.87 16.39 16.68 146,000 +0.14(+0.85%)
Dec 20, 2004 16.89 16.89 16.54 16.54 113,100 -0.23(-1.37%)
Dec 17, 2004 16.82 16.85 16.57 16.77 184,800 -0.02(-0.12%)
Dec 16, 2004 17.04 17.11 16.74 16.79 231,000 -0.20(-1.18%)
Dec 15, 2004 16.64 16.99 16.25 16.99 246,800 +0.50(+3.03%)
Dec 14, 2004 16.15 16.50 16.14 16.49 184,300 +0.18(+1.10%)
Dec 13, 2004 16.35 16.46 16.23 16.31 198,900 +0.10(+0.62%)
Dec 10, 2004 16.24 16.35 15.90 16.21 242,500 +0.06(+0.37%)
Dec 09, 2004 16.22 16.41 15.90 16.15 244,500 -0.38(-2.30%)
Dec 08, 2004 16.10 16.61 16.00 16.53 104,100 +0.48(+2.99%)
Dec 07, 2004 16.59 16.78 16.05 16.05 241,400 -0.34(-2.07%)
Dec 06, 2004 16.27 16.98 16.13 16.39 476,400 +0.09(+0.55%)
Dec 03, 2004 16.44 16.81 16.22 16.30 502,300 -0.46(-2.74%)
Dec 02, 2004 16.92 16.92 16.22 16.76 421,000 -0.09(-0.53%)
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.