Agilysys Inc (NQ: AGYS )

55.56 USD -0.73 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 14.83 14.91 14.60 14.90 289,100 +0.24(+1.64%)
Jul 29, 2004 13.93 14.87 13.70 14.66 232,500 +0.90(+6.54%)
Jul 28, 2004 13.40 14.18 13.29 13.76 212,500 +0.23(+1.70%)
Jul 27, 2004 13.04 13.75 13.04 13.53 263,600 +0.39(+2.97%)
Jul 26, 2004 12.35 13.88 12.09 13.14 687,800 +2.39(+22.23%)
Jul 23, 2004 11.41 11.44 10.74 10.75 187,300 -0.50(-4.44%)
Jul 22, 2004 11.74 11.84 11.24 11.25 229,700 -0.54(-4.58%)
Jul 21, 2004 12.60 12.60 11.79 11.79 148,200 -0.71(-5.68%)
Jul 20, 2004 12.43 12.57 12.18 12.50 176,100 +0.25(+2.04%)
Jul 19, 2004 12.38 12.50 12.15 12.25 99,400 -0.19(-1.53%)
Jul 16, 2004 12.69 12.82 12.30 12.44 357,400 -0.26(-2.05%)
Jul 15, 2004 12.31 12.84 12.31 12.70 95,000 +0.33(+2.67%)
Jul 14, 2004 12.71 12.71 12.31 12.37 149,300 -0.46(-3.59%)
Jul 13, 2004 13.06 13.06 12.71 12.83 79,400 -0.16(-1.23%)
Jul 12, 2004 13.41 13.41 12.56 12.99 87,200 +0.37(+2.93%)
Jul 09, 2004 12.90 12.90 12.52 12.62 99,800 -0.19(-1.48%)
Jul 08, 2004 12.88 13.03 12.67 12.81 166,400 -0.15(-1.16%)
Jul 07, 2004 12.81 13.21 12.81 12.96 152,200 +0.10(+0.78%)
Jul 06, 2004 13.57 13.57 12.86 12.86 135,900 -0.64(-4.74%)
Jul 02, 2004 13.66 13.83 13.26 13.50 130,300 -0.28(-2.03%)
Jul 01, 2004 13.88 13.88 13.57 13.78 100,600 -0.01(-0.07%)
Jun 30, 2004 13.77 13.92 13.65 13.79 159,800 -0.08(-0.58%)
Jun 29, 2004 13.42 14.07 13.40 13.87 216,100 +0.36(+2.66%)
Jun 28, 2004 13.49 13.75 13.37 13.51 242,100 -0.23(-1.67%)
Jun 25, 2004 13.34 13.76 13.28 13.74 345,000 +0.52(+3.93%)
Jun 24, 2004 13.18 13.42 13.13 13.22 500,400 +0.06(+0.46%)
Jun 23, 2004 12.55 13.30 12.55 13.16 337,200 +0.57(+4.53%)
Jun 22, 2004 12.70 12.89 12.44 12.59 142,000 -0.16(-1.25%)
Jun 21, 2004 12.35 12.97 12.17 12.75 196,600 +0.45(+3.66%)
Jun 18, 2004 12.03 12.33 11.93 12.30 138,500 -0.03(-0.24%)
Jun 17, 2004 12.36 12.36 11.89 12.33 174,200 +0.01(+0.08%)
Jun 16, 2004 12.27 12.35 12.16 12.32 258,400 +0.07(+0.57%)
Jun 15, 2004 12.06 12.25 12.05 12.25 118,800 +0.19(+1.58%)
Jun 14, 2004 12.30 12.30 11.95 12.06 180,700 -0.19(-1.55%)
Jun 10, 2004 12.17 12.31 11.98 12.25 150,200 +0.02(+0.16%)
Jun 09, 2004 12.24 12.40 12.14 12.23 108,100 -0.11(-0.89%)
Jun 08, 2004 12.28 12.40 12.23 12.34 90,200 -0.06(-0.48%)
Jun 07, 2004 12.44 12.44 12.24 12.40 149,100 +0.11(+0.90%)
Jun 04, 2004 12.26 12.45 12.21 12.29 178,600 +0.04(+0.33%)
Jun 03, 2004 12.37 12.42 12.24 12.25 108,100 -0.17(-1.37%)
Jun 02, 2004 12.46 12.46 12.23 12.42 164,800 +0.12(+0.98%)
Jun 01, 2004 12.24 12.41 12.13 12.30 150,500 -0.04(-0.32%)
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%)
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.