Agilysys Inc (NQ: AGYS )

54.39 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 10.64 11.10 10.49 11.05 37,950 +0.35(+3.27%)
Aug 30, 2016 10.70 10.72 10.63 10.70 5,807 -0.01(-0.09%)
Aug 29, 2016 10.54 10.74 10.39 10.71 12,031 +0.08(+0.75%)
Aug 26, 2016 10.40 10.68 10.40 10.63 51,135 +0.13(+1.24%)
Aug 25, 2016 10.39 11.00 10.39 10.50 26,222 +0.09(+0.86%)
Aug 24, 2016 10.38 10.54 10.38 10.41 12,132 +0.03(+0.29%)
Aug 23, 2016 10.50 10.59 10.37 10.38 20,248 -0.01(-0.10%)
Aug 22, 2016 10.39 10.58 10.35 10.39 54,766 -0.08(-0.76%)
Aug 19, 2016 10.44 10.58 10.35 10.47 13,570 +0.04(+0.38%)
Aug 18, 2016 10.42 10.63 10.39 10.43 17,311 +0.01(+0.10%)
Aug 17, 2016 10.80 10.83 10.36 10.42 18,333 -0.35(-3.25%)
Aug 16, 2016 10.65 10.83 10.40 10.77 14,499 +0.16(+1.51%)
Aug 15, 2016 10.69 10.73 10.33 10.61 10,790 +0.00(+0.00%)
Aug 12, 2016 10.22 10.61 10.22 10.61 8,762 -0.01(-0.09%)
Aug 11, 2016 10.43 10.73 10.43 10.62 12,156 -0.08(-0.75%)
Aug 10, 2016 10.65 10.72 10.39 10.70 9,864 +0.02(+0.19%)
Aug 09, 2016 10.61 10.75 10.60 10.68 6,211 +0.02(+0.19%)
Aug 08, 2016 10.57 10.93 10.57 10.66 10,951 -0.18(-1.66%)
Aug 05, 2016 10.43 10.90 10.43 10.84 15,863 +0.29(+2.75%)
Aug 04, 2016 10.23 10.76 10.23 10.55 19,387 -0.13(-1.22%)
Aug 03, 2016 11.00 11.00 10.53 10.68 12,701 -0.25(-2.29%)
Aug 02, 2016 11.97 11.97 10.88 10.93 51,332 -0.43(-3.79%)
Aug 01, 2016 11.51 12.00 11.31 11.36 10,841 -0.06(-0.53%)
Jul 29, 2016 11.60 11.63 11.42 11.42 32,248 -0.15(-1.30%)
Jul 28, 2016 11.48 11.98 11.39 11.57 9,854 +0.05(+0.43%)
Jul 27, 2016 10.99 11.61 10.86 11.52 29,345 +0.60(+5.49%)
Jul 26, 2016 10.95 11.16 10.90 10.92 15,667 +0.00(+0.00%)
Jul 25, 2016 10.97 11.03 10.90 10.92 9,066 -0.12(-1.09%)
Jul 22, 2016 11.04 11.05 10.90 11.04 3,392 +0.10(+0.91%)
Jul 21, 2016 11.13 11.13 10.82 10.94 10,447 -0.13(-1.17%)
Jul 20, 2016 11.09 11.14 10.06 11.07 10,129 +0.16(+1.47%)
Jul 19, 2016 11.11 11.11 10.84 10.91 17,716 -0.20(-1.80%)
Jul 18, 2016 11.30 11.38 11.08 11.11 19,405 -0.12(-1.07%)
Jul 15, 2016 11.14 11.32 10.63 11.23 16,272 +0.19(+1.72%)
Jul 14, 2016 11.11 11.27 10.85 11.04 11,635 -0.05(-0.45%)
Jul 13, 2016 11.12 11.12 10.58 11.09 25,502 +0.10(+0.91%)
Jul 12, 2016 11.19 11.24 10.58 10.99 18,845 -0.06(-0.54%)
Jul 11, 2016 10.85 11.10 9.820 11.05 20,946 +0.29(+2.70%)
Jul 08, 2016 10.80 11.34 10.80 10.76 76,146 -0.04(-0.37%)
Jul 07, 2016 10.28 10.91 10.20 10.80 17,670 +0.51(+4.96%)
Jul 05, 2016 10.23 10.34 10.08 10.29 19,480 +0.01(+0.10%)
Jul 01, 2016 10.04 10.28 10.28 10.28 18,600 -0.19(-1.81%)
Jun 30, 2016 10.21 10.53 10.07 10.47 33,060 +0.30(+2.95%)
Jun 29, 2016 10.27 10.36 10.15 10.17 26,268 -0.08(-0.78%)
Jun 28, 2016 10.31 10.40 9.690 10.25 32,139 +0.06(+0.59%)
Jun 27, 2016 10.10 10.36 10.09 10.19 40,894 -0.08(-0.78%)
Jun 24, 2016 10.51 10.79 10.13 10.27 63,597 -0.69(-6.30%)
Jun 23, 2016 10.70 10.97 10.69 10.96 40,199 +0.32(+3.01%)
Jun 22, 2016 10.61 10.79 10.58 10.64 27,045 -0.12(-1.12%)
Jun 21, 2016 10.77 10.96 10.26 10.76 15,753 +0.08(+0.75%)
Jun 20, 2016 10.90 11.11 10.66 10.68 31,832 -0.07(-0.65%)
Jun 17, 2016 10.89 10.89 10.68 10.75 47,542 -0.10(-0.92%)
Jun 16, 2016 10.85 10.98 10.60 10.85 40,050 -0.08(-0.73%)
Jun 15, 2016 10.61 11.15 10.61 10.93 21,458 -0.09(-0.82%)
Jun 14, 2016 11.18 11.34 10.98 11.02 23,384 -0.12(-1.08%)
Jun 13, 2016 11.26 11.79 11.10 11.14 69,445 -0.43(-3.72%)
Jun 10, 2016 11.41 11.74 11.16 11.57 43,172 -0.08(-0.69%)
Jun 09, 2016 11.50 11.80 11.48 11.65 24,432 +0.12(+1.04%)
Jun 08, 2016 11.22 12.02 11.16 11.53 16,244 +0.35(+3.13%)
Jun 07, 2016 11.28 11.50 11.12 11.18 33,373 -0.24(-2.10%)
Jun 06, 2016 11.46 11.59 11.00 11.42 19,810 +0.19(+1.69%)
Jun 03, 2016 11.38 11.38 10.35 11.23 18,040 -0.11(-0.97%)
Jun 02, 2016 11.45 11.56 11.21 11.34 24,761 -0.24(-2.07%)
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.