Agilysys Inc (NQ: AGYS )

83.95 +1.50 (+1.82%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 21.83 22.34 20.99 21.03 820,117 -1.53(-6.78%)
Apr 27, 2007 23.55 23.59 22.33 22.56 425,916 -0.89(-3.80%)
Apr 26, 2007 22.09 23.57 22.05 23.45 458,812 +1.31(+5.92%)
Apr 25, 2007 22.35 22.40 21.88 22.14 285,281 -0.01(-0.05%)
Apr 24, 2007 22.49 22.49 21.87 22.15 310,345 -0.23(-1.03%)
Apr 23, 2007 21.75 22.48 21.68 22.38 245,896 +0.64(+2.94%)
Apr 20, 2007 21.87 22.39 21.55 21.74 194,930 +0.11(+0.51%)
Apr 19, 2007 21.46 21.73 21.12 21.63 397,450 +0.35(+1.64%)
Apr 18, 2007 22.51 22.51 21.21 21.28 502,655 -1.17(-5.21%)
Apr 17, 2007 22.50 22.50 22.03 22.45 319,645 +0.00(+0.00%)
Apr 16, 2007 21.95 22.49 21.65 22.45 410,139 +0.58(+2.65%)
Apr 13, 2007 21.27 21.90 21.22 21.87 325,959 +0.66(+3.11%)
Apr 12, 2007 21.10 21.38 20.60 21.21 419,818 -0.05(-0.24%)
Apr 11, 2007 21.68 21.70 21.01 21.26 617,506 -0.16(-0.75%)
Apr 10, 2007 21.10 21.45 20.95 21.42 418,814 +0.27(+1.28%)
Apr 09, 2007 21.18 21.37 21.00 21.15 484,119 -0.17(-0.80%)
Apr 05, 2007 21.33 21.63 21.24 21.32 368,682 +0.03(+0.14%)
Apr 04, 2007 22.43 22.55 21.05 21.29 482,552 -1.22(-5.42%)
Apr 03, 2007 22.18 22.70 22.11 22.51 338,095 +0.46(+2.09%)
Apr 02, 2007 22.54 23.07 21.99 22.05 329,525 -0.42(-1.87%)
Mar 30, 2007 22.08 22.47 21.94 22.47 270,245 +0.54(+2.46%)
Mar 29, 2007 22.10 22.41 21.73 21.93 244,593 +0.11(+0.50%)
Mar 28, 2007 22.28 22.42 21.80 21.82 363,398 -0.58(-2.59%)
Mar 27, 2007 22.95 22.95 22.13 22.40 240,794 -0.59(-2.57%)
Mar 26, 2007 22.82 23.07 22.50 22.99 241,737 +0.29(+1.28%)
Mar 23, 2007 22.45 22.88 22.33 22.70 243,950 +0.29(+1.29%)
Mar 22, 2007 22.10 22.47 21.99 22.41 445,849 +0.21(+0.95%)
Mar 21, 2007 22.00 22.21 21.00 22.20 618,573 -0.47(-2.07%)
Mar 20, 2007 23.05 23.12 22.48 22.67 434,419 -0.33(-1.43%)
Mar 19, 2007 23.00 23.75 22.95 23.00 739,205 +0.96(+4.36%)
Mar 16, 2007 22.01 22.46 22.01 22.04 347,170 -0.04(-0.18%)
Mar 15, 2007 21.56 22.17 21.55 22.08 327,570 +0.56(+2.60%)
Mar 14, 2007 21.12 21.68 20.88 21.52 345,854 +0.35(+1.65%)
Mar 13, 2007 22.43 22.45 20.88 21.17 407,994 -1.26(-5.62%)
Mar 12, 2007 21.86 22.45 21.83 22.43 227,045 +0.54(+2.47%)
Mar 09, 2007 22.28 22.30 21.62 21.89 252,674 +0.03(+0.14%)
Mar 08, 2007 21.25 22.28 21.25 21.86 229,528 +0.60(+2.82%)
Mar 07, 2007 20.76 21.54 20.74 21.26 314,895 +0.51(+2.46%)
Mar 06, 2007 20.20 21.05 20.20 20.75 311,214 +0.35(+1.72%)
Mar 05, 2007 20.91 21.07 20.26 20.40 329,018 -0.51(-2.44%)
Mar 02, 2007 20.73 21.23 20.54 20.91 572,892 -0.10(-0.48%)
Mar 01, 2007 21.01 21.31 20.52 21.01 321,470 +0.01(+0.05%)
Feb 28, 2007 21.41 21.41 20.58 21.00 350,862 -0.48(-2.23%)
Feb 27, 2007 21.93 21.93 21.17 21.48 374,822 -0.74(-3.33%)
Feb 26, 2007 22.35 22.65 20.50 22.22 168,931 +0.01(+0.05%)
Feb 23, 2007 22.20 22.37 21.95 22.21 114,825 +0.02(+0.09%)
Feb 22, 2007 22.35 22.36 21.76 22.19 216,040 -0.17(-0.76%)
Feb 21, 2007 22.55 22.59 22.11 22.36 238,136 -0.19(-0.84%)
Feb 20, 2007 21.44 23.00 21.35 22.55 458,011 +1.20(+5.62%)
Feb 16, 2007 20.95 21.52 20.77 21.35 303,857 +0.31(+1.47%)
Feb 15, 2007 20.92 21.20 20.79 21.04 255,958 +0.05(+0.24%)
Feb 14, 2007 21.29 21.35 20.90 20.99 344,917 -0.22(-1.04%)
Feb 13, 2007 20.68 21.51 20.68 21.21 353,228 +0.70(+3.41%)
Feb 12, 2007 20.56 21.15 20.40 20.51 326,681 -0.09(-0.44%)
Feb 09, 2007 20.65 21.17 20.46 20.60 366,571 +0.19(+0.93%)
Feb 08, 2007 19.93 20.96 19.93 20.41 272,327 +0.41(+2.05%)
Feb 07, 2007 19.79 20.19 19.76 20.00 849,923 +0.35(+1.78%)
Feb 06, 2007 19.18 19.77 18.96 19.65 501,798 +0.56(+2.93%)
Feb 05, 2007 20.15 20.25 18.97 19.09 424,722 +0.01(+0.05%)
Feb 02, 2007 19.23 19.34 18.97 19.08 152,776 -0.04(-0.21%)
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.