Agilysys Inc (NQ: AGYS )

57.03 USD +1.93 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.86 10.88 10.19 10.21 52,932 -0.21(-2.02%)
Mar 30, 2016 10.51 10.79 10.18 10.42 29,205 +0.02(+0.19%)
Mar 29, 2016 10.01 10.66 9.830 10.40 62,377 +0.25(+2.46%)
Mar 28, 2016 10.14 10.29 9.170 10.15 27,406 -0.02(-0.20%)
Mar 24, 2016 10.02 10.17 10.17 10.17 31,400 +0.02(+0.20%)
Mar 23, 2016 10.19 10.25 10.05 10.15 44,406 -0.23(-2.22%)
Mar 22, 2016 10.39 10.48 10.37 10.38 15,930 -0.02(-0.19%)
Mar 21, 2016 10.52 10.63 10.39 10.40 33,174 -0.19(-1.79%)
Mar 18, 2016 10.74 10.91 10.39 10.59 101,826 +0.00(+0.00%)
Mar 17, 2016 10.42 10.63 10.42 10.59 20,628 +0.01(+0.09%)
Mar 16, 2016 10.65 10.81 9.700 10.58 19,651 -0.07(-0.66%)
Mar 15, 2016 10.90 10.90 10.40 10.65 11,996 -0.25(-2.29%)
Mar 14, 2016 10.73 11.40 10.73 10.90 12,946 -0.15(-1.36%)
Mar 11, 2016 11.00 11.08 10.75 11.05 23,680 +0.08(+0.73%)
Mar 10, 2016 11.16 11.16 10.59 10.97 14,279 -0.13(-1.17%)
Mar 09, 2016 11.04 11.11 10.80 11.10 11,175 +0.08(+0.73%)
Mar 08, 2016 11.63 11.68 11.01 11.02 29,429 -0.64(-5.49%)
Mar 07, 2016 11.22 11.77 11.22 11.66 30,820 +0.38(+3.37%)
Mar 04, 2016 11.03 11.39 11.00 11.28 21,980 +0.21(+1.90%)
Mar 03, 2016 10.79 11.19 10.58 11.07 46,166 +0.23(+2.12%)
Mar 02, 2016 10.82 10.95 10.12 10.84 32,901 +0.20(+1.88%)
Mar 01, 2016 10.55 10.93 10.38 10.64 23,108 +0.19(+1.82%)
Feb 29, 2016 10.46 10.59 10.32 10.45 23,775 +0.01(+0.10%)
Feb 26, 2016 10.56 10.56 10.30 10.44 16,830 -0.06(-0.57%)
Feb 25, 2016 10.35 10.68 10.34 10.50 34,927 -0.09(-0.85%)
Feb 24, 2016 10.38 10.75 10.33 10.59 27,316 +0.14(+1.34%)
Feb 23, 2016 9.840 11.02 9.840 10.45 24,637 -0.15(-1.42%)
Feb 22, 2016 10.60 10.90 10.53 10.60 30,191 +0.12(+1.15%)
Feb 19, 2016 10.40 10.76 10.24 10.48 37,501 +0.05(+0.48%)
Feb 18, 2016 10.58 10.86 10.35 10.43 22,188 -0.16(-1.51%)
Feb 17, 2016 10.57 10.97 10.46 10.59 52,533 +0.10(+0.95%)
Feb 16, 2016 10.49 10.64 10.29 10.49 35,258 +0.11(+1.06%)
Feb 12, 2016 9.870 10.38 10.38 10.38 30,700 +0.57(+5.81%)
Feb 11, 2016 10.00 10.13 9.600 9.810 14,359 -0.38(-3.73%)
Feb 10, 2016 10.27 10.60 10.16 10.19 32,042 -0.06(-0.59%)
Feb 09, 2016 9.760 10.57 9.760 10.25 44,414 +0.35(+3.54%)
Feb 08, 2016 9.690 9.940 9.590 9.900 19,124 +0.18(+1.85%)
Feb 05, 2016 9.890 10.84 9.670 9.720 67,787 -0.17(-1.72%)
Feb 04, 2016 9.850 9.900 9.570 9.890 45,566 +0.02(+0.20%)
Feb 03, 2016 9.900 10.00 9.315 9.870 49,349 +0.85(+9.42%)
Feb 02, 2016 9.280 9.390 9.010 9.020 20,210 -0.45(-4.75%)
Feb 01, 2016 9.810 9.850 9.420 9.470 24,294 -0.43(-4.34%)
Jan 29, 2016 9.290 9.900 9.290 9.900 86,748 +0.67(+7.26%)
Jan 28, 2016 9.360 9.460 9.170 9.230 15,899 -0.05(-0.54%)
Jan 27, 2016 9.490 9.520 9.250 9.280 21,912 -0.34(-3.53%)
Jan 26, 2016 9.540 9.620 9.450 9.620 25,236 +0.12(+1.26%)
Jan 25, 2016 10.02 10.02 9.440 9.500 24,771 -0.53(-5.28%)
Jan 22, 2016 9.810 10.04 9.750 10.03 30,282 +0.38(+3.94%)
Jan 21, 2016 9.670 9.910 9.470 9.650 37,730 +0.07(+0.73%)
Jan 20, 2016 9.400 9.740 9.150 9.580 26,227 +0.15(+1.59%)
Jan 19, 2016 9.400 9.540 9.360 9.430 53,665 +0.09(+0.96%)
Jan 15, 2016 9.140 9.340 9.340 9.340 37,100 -0.08(-0.85%)
Jan 14, 2016 9.150 9.550 9.040 9.420 60,080 +0.35(+3.86%)
Jan 13, 2016 9.190 9.400 9.000 9.070 38,458 -0.13(-1.41%)
Jan 12, 2016 8.890 9.240 8.890 9.200 45,343 +0.43(+4.90%)
Jan 11, 2016 8.870 8.870 8.500 8.770 24,202 -0.02(-0.23%)
Jan 08, 2016 9.120 9.400 8.650 8.790 247,498 -0.40(-4.35%)
Jan 07, 2016 9.280 9.420 8.900 9.190 50,187 -0.20(-2.13%)
Jan 06, 2016 9.640 9.650 9.320 9.390 57,099 -0.36(-3.69%)
Jan 05, 2016 9.700 9.880 9.640 9.750 36,185 +0.01(+0.10%)
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.