Agilysys Inc (NQ: AGYS )

42.11 USD +0.19 (+0.45%)
Streaming Delayed Price Updated: 1:43 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 56.65 57.47 55.80 56.83 78,685 +0.10(+0.18%)
Aug 30, 2021 57.47 57.65 56.19 56.73 62,683 -0.57(-0.99%)
Aug 27, 2021 55.22 57.52 53.92 57.30 108,484 +2.25(+4.09%)
Aug 26, 2021 53.20 55.47 53.20 55.05 110,860 +1.92(+3.61%)
Aug 25, 2021 52.85 53.64 50.40 53.13 58,346 +0.52(+0.99%)
Aug 24, 2021 53.23 53.35 52.12 52.61 57,754 -0.39(-0.74%)
Aug 23, 2021 53.16 53.57 52.72 53.00 68,900 +0.09(+0.17%)
Aug 20, 2021 49.96 53.03 49.96 52.91 73,573 +2.71(+5.40%)
Aug 19, 2021 48.71 50.70 48.71 50.20 76,822 -0.09(-0.18%)
Aug 18, 2021 51.70 52.00 50.18 50.29 40,801 -1.32(-2.56%)
Aug 17, 2021 52.72 52.90 50.98 51.61 79,147 -2.13(-3.96%)
Aug 16, 2021 56.56 56.56 53.40 53.74 83,570 -3.12(-5.49%)
Aug 13, 2021 57.99 59.34 56.44 56.86 47,381 -1.05(-1.81%)
Aug 12, 2021 57.40 58.42 56.47 57.91 58,160 +0.59(+1.03%)
Aug 11, 2021 56.36 57.66 55.52 57.32 46,534 +0.98(+1.74%)
Aug 10, 2021 54.09 56.96 54.09 56.34 52,088 -0.26(-0.46%)
Aug 09, 2021 56.68 57.43 55.82 56.60 41,438 -0.34(-0.60%)
Aug 06, 2021 57.55 58.39 56.11 56.94 52,329 -0.28(-0.49%)
Aug 05, 2021 55.19 57.40 55.19 57.22 52,948 +2.20(+4.00%)
Aug 04, 2021 55.17 55.77 54.45 55.02 41,845 -0.71(-1.27%)
Aug 03, 2021 56.22 56.22 54.29 55.73 62,291 -0.21(-0.38%)
Aug 02, 2021 56.07 57.66 55.71 55.94 78,517 +0.38(+0.68%)
Jul 30, 2021 56.14 56.85 54.21 55.56 58,726 -0.73(-1.30%)
Jul 29, 2021 57.11 57.61 55.80 56.29 47,994 -0.44(-0.78%)
Jul 28, 2021 56.47 57.01 56.47 56.73 67,157 +1.89(+3.45%)
Jul 27, 2021 56.12 56.74 53.51 54.84 91,916 -1.80(-3.18%)
Jul 26, 2021 54.98 56.79 53.90 56.64 74,222 +2.06(+3.77%)
Jul 23, 2021 55.00 56.47 53.91 54.58 53,903 -0.14(-0.26%)
Jul 22, 2021 56.76 56.95 54.39 54.72 55,437 -2.12(-3.73%)
Jul 21, 2021 55.88 57.31 55.52 56.84 75,768 +1.52(+2.75%)
Jul 20, 2021 54.50 56.75 53.97 55.32 154,777 +1.20(+2.22%)
Jul 19, 2021 53.87 55.29 51.76 54.12 87,933 -1.29(-2.33%)
Jul 16, 2021 57.57 58.20 55.21 55.41 123,807 -1.44(-2.53%)
Jul 15, 2021 56.54 57.38 56.19 56.85 71,855 +0.05(+0.09%)
Jul 14, 2021 57.71 57.72 56.51 56.80 75,363 -0.21(-0.37%)
Jul 13, 2021 57.37 57.78 54.87 57.01 110,480 -0.56(-0.97%)
Jul 12, 2021 57.33 57.92 56.99 57.57 83,860 +0.24(+0.42%)
Jul 09, 2021 56.01 57.52 53.89 57.33 49,385 +1.64(+2.94%)
Jul 08, 2021 54.28 55.88 49.02 55.69 95,042 +0.00(+0.00%)
Jul 07, 2021 58.64 58.91 55.04 55.69 104,760 -2.76(-4.72%)
Jul 06, 2021 57.56 59.60 56.35 58.45 242,271 +1.22(+2.13%)
Jul 02, 2021 57.25 57.78 56.58 57.23 48,732 +0.25(+0.44%)
Jul 01, 2021 57.12 58.56 55.89 56.98 79,527 +0.11(+0.19%)
Jun 30, 2021 56.42 57.15 54.85 56.87 292,500 +0.12(+0.21%)
Jun 29, 2021 57.21 58.99 55.85 56.75 89,046 -0.18(-0.32%)
Jun 28, 2021 56.12 56.99 56.02 56.93 95,406 +1.04(+1.86%)
Jun 25, 2021 57.03 57.03 55.54 55.89 292,342 -1.14(-2.00%)
Jun 24, 2021 55.53 57.59 55.53 57.03 116,643 +1.93(+3.50%)
Jun 23, 2021 54.30 55.65 54.30 55.10 64,577 +0.83(+1.53%)
Jun 22, 2021 53.92 54.30 52.17 54.27 48,366 -0.07(-0.13%)
Jun 21, 2021 54.92 55.51 53.72 54.34 114,368 -0.05(-0.09%)
Jun 18, 2021 53.16 55.74 52.66 54.39 251,032 +0.02(+0.04%)
Jun 17, 2021 53.49 55.55 53.49 54.37 69,203 +0.44(+0.82%)
Jun 16, 2021 53.72 54.12 49.93 53.93 115,540 -0.18(-0.33%)
Jun 15, 2021 56.07 56.07 53.87 54.11 152,702 -1.96(-3.50%)
Jun 14, 2021 56.47 57.72 55.83 56.07 86,641 -0.22(-0.39%)
Jun 11, 2021 54.86 56.31 54.77 56.29 135,839 +1.60(+2.93%)
Jun 10, 2021 55.30 56.23 54.51 54.69 74,031 -0.34(-0.62%)
Jun 09, 2021 58.30 59.36 54.64 55.03 98,112 -2.98(-5.14%)
Jun 08, 2021 57.60 58.17 56.43 58.01 127,745 +1.18(+2.08%)
Jun 07, 2021 55.02 56.93 54.39 56.83 112,092 +2.28(+4.18%)
Jun 04, 2021 53.64 55.13 52.90 54.55 131,719 +1.30(+2.44%)
Jun 03, 2021 51.70 53.64 51.50 53.25 137,277 +0.90(+1.72%)
Jun 02, 2021 52.22 52.93 51.11 52.35 885,760 +0.14(+0.27%)
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.