Agilysys Inc (NQ: AGYS )

56.73 USD +1.89 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.43 12.45 12.25 12.34 79,800 -0.07(-0.56%)
May 27, 2004 12.42 12.46 12.23 12.41 132,600 -0.02(-0.16%)
May 26, 2004 12.45 12.45 12.17 12.43 188,900 -0.02(-0.16%)
May 25, 2004 12.50 12.50 12.34 12.45 154,500 -0.03(-0.24%)
May 24, 2004 12.40 12.49 12.39 12.48 87,700 +0.14(+1.13%)
May 21, 2004 12.45 12.50 12.00 12.34 129,000 -0.05(-0.40%)
May 20, 2004 12.36 12.43 12.22 12.39 214,800 -0.01(-0.08%)
May 19, 2004 12.46 12.49 12.09 12.40 142,000 +0.06(+0.49%)
May 18, 2004 12.00 12.44 11.98 12.34 160,700 +0.38(+3.18%)
May 17, 2004 12.28 12.28 11.75 11.96 161,300 -0.39(-3.16%)
May 14, 2004 11.69 12.53 11.41 12.35 364,700 +0.64(+5.47%)
May 13, 2004 11.66 11.95 11.44 11.71 173,700 +0.23(+2.00%)
May 12, 2004 11.81 12.19 11.33 11.48 187,000 +0.04(+0.35%)
May 11, 2004 11.73 12.06 11.32 11.44 117,000 -0.16(-1.38%)
May 10, 2004 11.52 11.89 11.41 11.60 69,600 +0.07(+0.61%)
May 07, 2004 11.70 12.16 11.47 11.53 100,600 -0.34(-2.86%)
May 06, 2004 11.86 12.10 11.68 11.87 73,000 -0.03(-0.25%)
May 05, 2004 12.57 12.57 11.88 11.90 78,300 -0.71(-5.63%)
May 04, 2004 12.65 13.10 12.32 12.61 108,400 +0.61(+5.08%)
May 03, 2004 11.70 12.14 11.60 12.00 94,900 +0.27(+2.30%)
Apr 30, 2004 12.30 12.43 11.72 11.73 215,300 -0.67(-5.40%)
Apr 29, 2004 12.43 12.57 12.24 12.40 137,400 +0.04(+0.32%)
Apr 28, 2004 12.63 12.63 12.21 12.36 113,200 -0.28(-2.22%)
Apr 27, 2004 12.12 12.64 12.02 12.64 161,500 +0.55(+4.55%)
Apr 26, 2004 12.22 12.50 11.79 12.09 143,700 -0.17(-1.39%)
Apr 23, 2004 11.73 12.26 11.71 12.26 133,800 +0.56(+4.79%)
Apr 22, 2004 11.77 11.98 11.54 11.70 91,000 -0.25(-2.09%)
Apr 21, 2004 11.39 11.99 11.33 11.95 82,400 +0.63(+5.57%)
Apr 20, 2004 11.61 11.67 11.32 11.32 85,800 -0.13(-1.14%)
Apr 19, 2004 11.57 11.73 11.40 11.45 326,400 -0.18(-1.55%)
Apr 16, 2004 11.87 11.95 11.50 11.63 69,800 -0.14(-1.19%)
Apr 15, 2004 12.23 12.23 11.60 11.77 76,600 -0.40(-3.29%)
Apr 14, 2004 12.32 12.65 12.06 12.17 50,000 -0.30(-2.41%)
Apr 13, 2004 12.82 12.87 12.25 12.47 133,500 -0.30(-2.35%)
Apr 12, 2004 12.28 12.82 12.28 12.77 142,700 +0.22(+1.75%)
Apr 08, 2004 12.49 12.66 12.38 12.55 139,900 -0.13(-1.03%)
Apr 07, 2004 12.16 12.68 12.16 12.68 101,900 +0.40(+3.26%)
Apr 06, 2004 12.05 12.31 12.04 12.28 131,600 +0.06(+0.49%)
Apr 05, 2004 12.85 12.85 12.03 12.22 106,500 -0.13(-1.05%)
Apr 02, 2004 12.25 12.60 11.90 12.35 91,200 +0.12(+0.98%)
Apr 01, 2004 11.88 12.23 11.76 12.23 112,900 +0.44(+3.73%)
Mar 31, 2004 12.10 12.10 11.74 11.79 106,700 -0.24(-2.00%)
Mar 30, 2004 12.00 12.09 11.89 12.03 92,200 +0.03(+0.25%)
Mar 29, 2004 11.72 12.05 11.72 12.00 138,600 +0.29(+2.48%)
Mar 26, 2004 11.26 11.76 11.21 11.71 102,100 +0.30(+2.63%)
Mar 25, 2004 11.02 11.41 11.02 11.41 117,400 +0.23(+2.06%)
Mar 24, 2004 11.39 11.50 11.16 11.18 124,900 -0.24(-2.10%)
Mar 23, 2004 11.40 11.60 11.26 11.42 222,100 +0.18(+1.60%)
Mar 22, 2004 11.49 11.71 11.24 11.24 112,100 -0.37(-3.19%)
Mar 19, 2004 12.03 12.06 11.46 11.61 124,700 -0.11(-0.94%)
Mar 18, 2004 11.78 11.92 11.54 11.72 39,000 -0.25(-2.09%)
Mar 17, 2004 11.56 12.00 11.51 11.97 43,000 +0.52(+4.54%)
Mar 16, 2004 12.04 12.04 11.44 11.45 71,200 -0.46(-3.86%)
Mar 15, 2004 12.11 12.40 11.89 11.91 81,200 -0.18(-1.49%)
Mar 12, 2004 11.80 12.37 11.60 12.09 139,200 +0.19(+1.60%)
Mar 11, 2004 11.80 12.05 11.63 11.90 83,200 +0.26(+2.23%)
Mar 10, 2004 12.05 12.20 11.64 11.64 86,000 -0.46(-3.80%)
Mar 09, 2004 12.42 12.45 12.05 12.10 151,200 -0.40(-3.20%)
Mar 08, 2004 12.78 12.90 12.43 12.50 72,500 -0.17(-1.34%)
Mar 05, 2004 13.10 13.30 12.64 12.67 77,800 -0.43(-3.28%)
Mar 04, 2004 12.88 13.10 12.83 13.10 40,300 +0.08(+0.61%)
Mar 03, 2004 13.00 13.11 12.68 13.02 50,900 +0.02(+0.15%)
Mar 02, 2004 13.27 13.38 13.00 13.00 63,200 -0.34(-2.55%)
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.