Agilysys Inc (NQ: AGYS )

55.02 USD -0.71 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.97 19.28 18.38 19.23 392,800 -0.20(-1.03%)
May 28, 2020 20.40 20.56 19.34 19.43 207,464 -0.67(-3.33%)
May 27, 2020 20.33 20.36 19.31 20.10 239,171 +0.03(+0.15%)
May 26, 2020 19.94 21.00 19.90 20.07 251,694 +0.48(+2.45%)
May 22, 2020 20.73 20.81 18.08 19.59 411,400 -0.50(-2.49%)
May 21, 2020 19.40 20.32 19.33 20.09 220,602 +0.78(+4.04%)
May 20, 2020 18.72 19.68 18.72 19.31 136,087 +0.91(+4.95%)
May 19, 2020 18.93 18.99 18.36 18.40 129,201 -0.50(-2.65%)
May 18, 2020 18.27 18.98 18.20 18.90 154,604 +1.33(+7.57%)
May 15, 2020 16.98 17.67 16.79 17.57 103,500 +0.52(+3.05%)
May 14, 2020 16.39 17.08 15.98 17.05 155,814 +0.32(+1.91%)
May 13, 2020 17.55 17.91 16.62 16.73 165,974 -0.87(-4.94%)
May 12, 2020 18.24 18.57 17.60 17.60 233,636 -0.52(-2.87%)
May 11, 2020 18.35 18.52 17.83 18.12 212,927 -0.60(-3.21%)
May 08, 2020 18.50 18.85 17.98 18.72 169,300 +0.46(+2.52%)
May 07, 2020 17.17 18.41 17.14 18.26 255,104 +1.32(+7.79%)
May 06, 2020 18.43 18.54 16.91 16.94 177,926 -1.29(-7.08%)
May 05, 2020 18.74 19.09 18.09 18.23 252,518 -0.06(-0.33%)
May 04, 2020 18.00 18.62 17.74 18.29 185,814 +0.23(+1.27%)
May 01, 2020 19.22 19.73 17.61 18.06 217,900 -1.53(-7.81%)
Apr 30, 2020 19.96 20.17 19.39 19.59 181,314 -0.53(-2.63%)
Apr 29, 2020 19.53 21.06 18.93 20.12 474,218 +1.30(+6.91%)
Apr 28, 2020 18.98 19.00 18.21 18.82 164,289 +0.39(+2.12%)
Apr 27, 2020 17.75 18.49 17.51 18.43 134,276 +0.98(+5.62%)
Apr 24, 2020 17.72 17.86 17.11 17.45 133,200 +0.02(+0.11%)
Apr 23, 2020 17.35 17.77 17.12 17.43 218,217 +0.04(+0.23%)
Apr 22, 2020 16.64 17.92 16.43 17.39 188,722 +1.13(+6.95%)
Apr 21, 2020 16.84 16.84 15.51 16.26 210,300 -1.18(-6.77%)
Apr 20, 2020 17.07 17.98 17.05 17.44 119,954 +0.19(+1.10%)
Apr 17, 2020 16.51 17.35 16.49 17.25 194,100 +1.29(+8.08%)
Apr 16, 2020 16.82 17.41 15.69 15.96 189,805 -1.17(-6.83%)
Apr 15, 2020 17.49 18.20 16.72 17.13 231,260 -0.93(-5.15%)
Apr 14, 2020 18.59 19.07 17.80 18.06 258,356 -0.18(-0.99%)
Apr 13, 2020 18.90 19.21 17.85 18.24 267,894 -0.68(-3.59%)
Apr 09, 2020 19.50 20.37 18.64 18.92 398,500 +0.09(+0.48%)
Apr 08, 2020 17.34 19.23 17.25 18.83 439,384 +1.99(+11.82%)
Apr 07, 2020 17.34 18.00 16.84 16.84 312,864 +0.49(+3.00%)
Apr 06, 2020 14.71 16.84 14.50 16.35 502,735 +2.22(+15.71%)
Apr 03, 2020 15.76 15.81 13.88 14.13 250,800 -1.68(-10.63%)
Apr 02, 2020 15.41 16.91 15.29 15.81 241,761 +0.26(+1.67%)
Apr 01, 2020 16.28 16.56 15.29 15.55 237,278 -1.15(-6.89%)
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%)
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.