Agilysys Inc (NQ: AGYS )

52.52 USD -0.51 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.75 17.19 15.50 16.70 275,002 +0.95(+6.03%)
Mar 30, 2020 15.84 16.04 15.34 15.75 318,638 -0.12(-0.76%)
Mar 27, 2020 16.50 17.08 15.58 15.87 277,200 -1.15(-6.76%)
Mar 26, 2020 16.74 18.54 16.55 17.02 333,035 +0.32(+1.92%)
Mar 25, 2020 15.15 17.08 14.61 16.70 409,161 +1.40(+9.15%)
Mar 24, 2020 15.10 16.21 14.56 15.30 360,772 +0.67(+4.58%)
Mar 23, 2020 14.50 14.88 13.35 14.63 550,149 +0.51(+3.61%)
Mar 20, 2020 15.14 15.65 13.63 14.12 415,100 -0.73(-4.92%)
Mar 19, 2020 13.00 15.12 12.67 14.85 333,037 +1.85(+14.23%)
Mar 18, 2020 16.21 16.97 12.61 13.00 289,341 -4.09(-23.93%)
Mar 17, 2020 17.84 18.62 16.16 17.09 382,077 -0.27(-1.56%)
Mar 16, 2020 17.55 18.45 16.40 17.36 496,096 -3.10(-15.15%)
Mar 13, 2020 22.00 22.05 18.90 20.46 537,300 -0.38(-1.82%)
Mar 12, 2020 22.81 22.81 19.64 20.84 420,301 -3.61(-14.76%)
Mar 11, 2020 23.80 24.97 23.80 24.45 356,520 +0.05(+0.20%)
Mar 10, 2020 24.82 25.61 23.79 24.40 310,219 +0.15(+0.62%)
Mar 09, 2020 24.89 25.98 24.14 24.25 236,476 -2.12(-8.04%)
Mar 06, 2020 27.32 27.70 25.98 26.37 276,700 -1.73(-6.16%)
Mar 05, 2020 28.30 29.10 27.79 28.10 273,402 -0.80(-2.77%)
Mar 04, 2020 30.74 30.82 28.73 28.90 384,711 -1.33(-4.40%)
Mar 03, 2020 32.79 32.98 30.03 30.23 754,191 -2.17(-6.70%)
Mar 02, 2020 32.52 32.96 31.95 32.40 274,131 +0.27(+0.84%)
Feb 28, 2020 30.56 32.42 30.27 32.13 365,200 +1.25(+4.05%)
Feb 27, 2020 30.99 31.98 30.55 30.88 213,064 -0.70(-2.23%)
Feb 26, 2020 32.80 33.05 31.40 31.58 237,995 -1.00(-3.05%)
Feb 25, 2020 33.55 33.79 32.54 32.58 98,000 -0.92(-2.75%)
Feb 24, 2020 33.70 34.24 33.12 33.50 98,129 -0.98(-2.84%)
Feb 21, 2020 34.73 34.73 34.04 34.48 138,600 -0.52(-1.49%)
Feb 20, 2020 35.47 35.51 34.15 35.00 253,248 -0.68(-1.91%)
Feb 19, 2020 35.68 35.96 35.48 35.68 180,765 +0.06(+0.17%)
Feb 18, 2020 36.30 36.66 35.60 35.62 112,260 -0.78(-2.14%)
Feb 14, 2020 36.68 36.89 36.26 36.40 101,000 -0.45(-1.22%)
Feb 13, 2020 36.13 37.17 36.13 36.85 95,372 +0.65(+1.80%)
Feb 12, 2020 36.77 36.81 35.84 36.20 195,662 -0.31(-0.85%)
Feb 11, 2020 36.81 37.05 36.18 36.51 221,068 -0.09(-0.25%)
Feb 10, 2020 35.97 36.68 35.82 36.60 132,030 +0.63(+1.75%)
Feb 07, 2020 36.16 36.19 35.58 35.97 232,100 -0.23(-0.64%)
Feb 06, 2020 35.66 36.35 35.34 36.20 157,556 +0.75(+2.12%)
Feb 05, 2020 34.65 35.53 34.35 35.45 279,085 +1.30(+3.79%)
Feb 04, 2020 32.77 34.17 32.59 34.15 371,108 +1.65(+5.09%)
Feb 03, 2020 32.72 33.55 32.44 32.50 490,376 +0.00(+0.00%)
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%)
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.