Agilysys Inc (NQ: AGYS )

42.16 USD -1.96 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 17.09 17.19 16.89 17.06 170,307 +0.11(+0.65%)
Aug 30, 2007 16.78 17.17 16.78 16.95 213,577 -0.06(-0.35%)
Aug 29, 2007 17.00 17.08 16.75 17.01 276,753 +0.16(+0.95%)
Aug 28, 2007 16.90 17.15 16.80 16.85 337,713 -0.18(-1.06%)
Aug 27, 2007 17.16 17.42 16.91 17.03 265,698 -0.25(-1.45%)
Aug 24, 2007 17.43 17.45 16.89 17.28 441,480 -0.16(-0.92%)
Aug 23, 2007 17.67 17.69 17.37 17.44 408,253 -0.12(-0.68%)
Aug 22, 2007 17.95 17.98 17.50 17.56 730,984 -0.12(-0.68%)
Aug 21, 2007 17.04 17.83 16.90 17.68 853,026 +2.05(+13.12%)
Aug 20, 2007 15.77 16.00 15.40 15.63 347,466 -0.05(-0.32%)
Aug 17, 2007 16.10 16.25 15.44 15.68 691,358 -0.02(-0.13%)
Aug 16, 2007 15.61 15.88 14.66 15.70 542,525 +0.04(+0.26%)
Aug 15, 2007 15.70 16.18 15.08 15.66 362,841 -0.15(-0.95%)
Aug 14, 2007 16.25 16.60 15.68 15.81 386,823 -0.38(-2.35%)
Aug 13, 2007 15.99 17.01 15.66 16.19 715,166 +1.11(+7.36%)
Aug 10, 2007 14.25 15.35 13.79 15.08 1,084,699 +0.58(+4.00%)
Aug 09, 2007 15.14 15.14 14.44 14.50 1,605,200 -0.93(-6.03%)
Aug 08, 2007 15.92 16.10 15.19 15.43 1,135,587 -0.41(-2.59%)
Aug 07, 2007 16.54 16.64 15.05 15.84 889,872 -0.73(-4.40%)
Aug 06, 2007 16.66 16.81 16.05 16.57 800,867 +0.02(+0.12%)
Aug 03, 2007 16.43 17.89 16.25 16.55 1,059,102 -1.42(-7.90%)
Aug 02, 2007 19.12 19.49 17.20 17.97 616,123 -1.29(-6.70%)
Aug 01, 2007 19.11 19.64 18.92 19.26 433,420 +0.05(+0.26%)
Jul 31, 2007 19.69 19.98 19.16 19.21 258,746 -0.32(-1.64%)
Jul 30, 2007 19.84 19.84 19.29 19.53 293,760 -0.15(-0.76%)
Jul 27, 2007 20.01 20.32 19.51 19.68 285,839 -0.32(-1.60%)
Jul 26, 2007 20.18 20.43 19.20 20.00 384,300 -0.34(-1.67%)
Jul 25, 2007 20.20 20.53 19.99 20.34 255,107 +0.30(+1.50%)
Jul 24, 2007 20.72 20.84 19.67 20.04 568,282 -0.85(-4.07%)
Jul 23, 2007 21.37 21.40 20.76 20.89 251,626 -0.36(-1.69%)
Jul 20, 2007 21.23 21.37 20.43 21.25 276,886 -0.07(-0.33%)
Jul 19, 2007 21.49 21.79 21.20 21.32 189,003 -0.07(-0.33%)
Jul 18, 2007 21.67 21.82 21.07 21.39 236,055 -0.37(-1.70%)
Jul 17, 2007 22.24 22.24 21.65 21.76 291,436 -0.27(-1.23%)
Jul 16, 2007 22.33 22.41 21.74 22.03 257,518 -0.41(-1.83%)
Jul 13, 2007 22.60 22.69 22.21 22.44 169,386 -0.26(-1.15%)
Jul 12, 2007 22.63 22.87 22.45 22.70 293,463 +0.20(+0.89%)
Jul 11, 2007 22.76 22.88 22.32 22.50 209,843 -0.34(-1.49%)
Jul 10, 2007 22.75 23.13 22.54 22.84 401,093 -0.06(-0.26%)
Jul 09, 2007 22.58 23.00 22.26 22.90 272,075 +0.31(+1.37%)
Jul 06, 2007 23.07 23.09 22.55 22.59 295,034 -0.40(-1.74%)
Jul 05, 2007 22.75 23.12 22.55 22.99 203,671 +0.24(+1.05%)
Jul 03, 2007 23.32 23.38 22.75 22.75 208,723 -0.71(-3.03%)
Jul 02, 2007 22.66 23.86 22.60 23.46 370,780 +0.96(+4.27%)
Jun 29, 2007 22.70 23.16 22.44 22.50 296,105 -0.05(-0.22%)
Jun 28, 2007 22.68 22.92 22.53 22.55 180,221 -0.07(-0.31%)
Jun 27, 2007 21.99 22.72 21.74 22.62 146,295 +0.46(+2.08%)
Jun 26, 2007 22.53 22.58 22.09 22.16 280,261 -0.21(-0.94%)
Jun 25, 2007 22.36 23.11 22.27 22.37 177,233 -0.12(-0.53%)
Jun 22, 2007 22.97 23.41 22.31 22.49 401,958 -0.51(-2.22%)
Jun 21, 2007 22.53 23.12 22.16 23.00 405,037 +0.37(+1.64%)
Jun 20, 2007 23.07 23.42 22.57 22.63 306,600 -0.33(-1.44%)
Jun 19, 2007 22.93 23.04 22.53 22.96 321,400 -0.03(-0.13%)
Jun 18, 2007 23.02 23.47 22.86 22.99 287,600 -0.02(-0.09%)
Jun 15, 2007 22.81 23.49 22.64 23.01 741,000 +0.57(+2.54%)
Jun 14, 2007 22.68 22.82 22.44 22.44 360,200 -0.17(-0.75%)
Jun 13, 2007 22.42 22.81 22.18 22.61 502,900 +0.35(+1.57%)
Jun 12, 2007 22.33 22.41 22.01 22.26 366,900 -0.15(-0.67%)
Jun 11, 2007 22.79 22.79 22.37 22.41 230,736 -0.38(-1.67%)
Jun 08, 2007 22.20 22.81 22.18 22.79 386,725 +0.63(+2.84%)
Jun 07, 2007 22.61 22.71 22.13 22.16 368,077 -0.49(-2.16%)
Jun 06, 2007 22.23 22.67 21.98 22.65 411,865 +0.43(+1.94%)
Jun 05, 2007 22.18 22.33 21.99 22.22 481,757 +0.03(+0.14%)
Jun 04, 2007 21.96 22.57 21.66 22.19 483,752 +0.03(+0.14%)
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.