Agilysys Inc (NQ: AGYS )

41.92 USD -10.44 (-19.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 15.90 15.90 15.28 15.70 216,531 -0.16(-1.01%)
Jun 29, 2005 15.82 15.90 15.78 15.86 269,323 +0.00(+0.00%)
Jun 28, 2005 15.90 16.03 15.81 15.86 424,479 +0.00(+0.00%)
Jun 27, 2005 16.07 16.07 15.82 15.86 175,540 -0.17(-1.06%)
Jun 24, 2005 16.25 16.32 15.87 16.03 319,758 -0.34(-2.08%)
Jun 23, 2005 16.06 16.48 16.06 16.37 156,953 +0.28(+1.74%)
Jun 22, 2005 16.36 16.57 16.07 16.09 220,072 -0.31(-1.89%)
Jun 21, 2005 16.06 16.53 16.06 16.40 260,986 +0.31(+1.93%)
Jun 20, 2005 16.07 16.30 16.06 16.09 194,865 +0.02(+0.12%)
Jun 17, 2005 16.18 16.34 16.03 16.07 307,294 -0.07(-0.43%)
Jun 16, 2005 16.54 16.74 16.05 16.14 250,816 -0.46(-2.77%)
Jun 15, 2005 16.34 16.60 16.22 16.60 192,738 +0.29(+1.78%)
Jun 14, 2005 16.31 16.35 16.23 16.31 616,269 +0.18(+1.12%)
Jun 13, 2005 16.09 16.20 15.90 16.13 172,413 +0.04(+0.25%)
Jun 10, 2005 16.22 16.22 15.92 16.09 90,578 -0.07(-0.43%)
Jun 09, 2005 15.92 16.29 15.85 16.16 174,930 +0.16(+1.00%)
Jun 08, 2005 15.99 16.09 15.87 16.00 99,167 +0.10(+0.63%)
Jun 07, 2005 15.94 16.10 15.85 15.90 127,245 -0.04(-0.25%)
Jun 06, 2005 15.99 16.08 15.70 15.94 279,130 +0.07(+0.44%)
Jun 03, 2005 16.03 16.07 15.83 15.87 385,315 -0.18(-1.12%)
Jun 02, 2005 16.15 16.24 15.84 16.05 119,839 -0.09(-0.56%)
Jun 01, 2005 15.34 16.14 15.32 16.14 272,906 +0.76(+4.94%)
May 31, 2005 15.59 15.75 15.36 15.38 357,521 -0.26(-1.66%)
May 27, 2005 15.43 15.76 15.39 15.64 124,474 +0.08(+0.51%)
May 26, 2005 15.28 15.60 15.25 15.56 129,478 +0.36(+2.37%)
May 25, 2005 15.60 15.60 15.11 15.20 145,726 -0.30(-1.94%)
May 24, 2005 15.47 15.80 15.34 15.50 138,200 -0.05(-0.32%)
May 23, 2005 15.00 15.65 14.98 15.55 514,778 +0.52(+3.46%)
May 20, 2005 15.11 15.23 14.96 15.03 505,521 -0.17(-1.12%)
May 19, 2005 15.28 15.41 15.00 15.20 320,881 -0.09(-0.59%)
May 18, 2005 14.96 15.32 14.96 15.29 221,900 +0.30(+2.00%)
May 17, 2005 14.90 15.08 14.90 14.99 457,450 -0.08(-0.53%)
May 16, 2005 14.12 15.41 13.89 15.07 709,574 +0.88(+6.20%)
May 13, 2005 14.07 14.46 13.77 14.19 211,426 +0.02(+0.14%)
May 12, 2005 13.35 14.37 13.30 14.17 357,097 +0.89(+6.70%)
May 11, 2005 13.86 14.20 13.16 13.28 297,205 -0.61(-4.39%)
May 10, 2005 13.90 14.28 13.55 13.89 305,883 -0.11(-0.79%)
May 09, 2005 13.79 14.17 13.79 14.00 204,486 +0.11(+0.79%)
May 06, 2005 14.07 14.34 13.79 13.89 284,468 -0.15(-1.07%)
May 05, 2005 14.19 14.19 13.79 14.04 229,229 -0.07(-0.50%)
May 04, 2005 13.81 14.17 13.65 14.11 370,612 +0.42(+3.07%)
May 03, 2005 13.55 13.91 13.39 13.69 335,656 +0.21(+1.56%)
May 02, 2005 13.35 13.83 13.29 13.48 330,321 +0.26(+1.97%)
Apr 29, 2005 13.57 13.90 13.05 13.22 396,047 -0.34(-2.54%)
Apr 28, 2005 13.73 14.00 13.55 13.56 268,814 -0.32(-2.27%)
Apr 27, 2005 14.00 14.32 13.65 13.88 367,234 -0.26(-1.84%)
Apr 26, 2005 14.22 14.58 14.01 14.14 508,188 -0.19(-1.33%)
Apr 25, 2005 14.03 14.95 13.92 14.33 521,721 +0.28(+1.99%)
Apr 22, 2005 14.34 14.50 13.78 14.05 985,895 -0.52(-3.57%)
Apr 21, 2005 15.12 16.19 14.28 14.57 2,528,113 -3.39(-18.88%)
Apr 20, 2005 18.52 18.55 17.90 17.96 207,998 -0.47(-2.55%)
Apr 19, 2005 18.05 18.65 18.00 18.43 644,637 +0.77(+4.36%)
Apr 18, 2005 17.02 17.84 17.02 17.66 416,109 +0.53(+3.09%)
Apr 15, 2005 18.57 18.57 17.11 17.13 810,227 -1.84(-9.70%)
Apr 14, 2005 19.65 19.86 18.92 18.97 218,996 -0.78(-3.95%)
Apr 13, 2005 19.78 20.00 19.62 19.75 116,662 -0.23(-1.15%)
Apr 12, 2005 19.48 20.06 19.29 19.98 183,321 +0.60(+3.10%)
Apr 11, 2005 19.80 19.88 19.38 19.38 252,729 -0.32(-1.62%)
Apr 08, 2005 19.87 19.96 19.61 19.70 83,701 -0.28(-1.40%)
Apr 07, 2005 19.90 20.05 19.66 19.98 91,203 +0.22(+1.11%)
Apr 06, 2005 19.80 20.05 19.62 19.76 202,851 +0.09(+0.46%)
Apr 05, 2005 19.51 19.85 19.49 19.67 188,407 +0.11(+0.56%)
Apr 04, 2005 19.10 19.68 19.04 19.56 185,628 +0.24(+1.24%)
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.