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 (%)
Sep 30, 2004 16.21 17.57 16.21 17.29 749,100 +1.09(+6.73%)
Sep 29, 2004 16.19 16.28 15.99 16.20 559,000 +0.06(+0.37%)
Sep 28, 2004 15.95 16.34 15.95 16.14 312,200 +0.13(+0.81%)
Sep 27, 2004 15.51 16.11 15.46 16.01 435,900 +0.27(+1.72%)
Sep 24, 2004 16.55 16.70 15.47 15.74 461,800 -0.67(-4.08%)
Sep 23, 2004 15.96 16.59 15.96 16.41 470,900 +0.33(+2.05%)
Sep 22, 2004 16.44 16.53 15.94 16.08 262,200 -0.40(-2.43%)
Sep 21, 2004 16.45 16.54 16.36 16.48 358,200 +0.08(+0.49%)
Sep 20, 2004 16.32 16.62 16.28 16.40 312,500 +0.11(+0.68%)
Sep 17, 2004 16.59 16.95 16.21 16.29 202,900 -0.19(-1.15%)
Sep 16, 2004 16.52 16.69 16.34 16.48 374,600 +0.03(+0.18%)
Sep 15, 2004 16.46 16.61 16.17 16.45 222,800 +0.13(+0.80%)
Sep 14, 2004 16.33 16.55 16.13 16.32 195,400 +0.02(+0.12%)
Sep 13, 2004 16.34 16.70 16.18 16.30 528,900 +0.09(+0.56%)
Sep 10, 2004 16.19 16.30 15.80 16.21 211,300 +0.21(+1.31%)
Sep 09, 2004 15.98 16.09 15.87 16.00 284,600 +0.12(+0.76%)
Sep 08, 2004 16.40 16.47 15.88 15.88 280,200 -0.40(-2.46%)
Sep 07, 2004 15.75 16.55 15.58 16.28 440,311 +0.70(+4.49%)
Sep 03, 2004 15.54 15.79 15.16 15.58 155,600 -0.08(-0.51%)
Sep 02, 2004 15.54 15.83 15.41 15.66 519,100 +0.16(+1.03%)
Sep 01, 2004 15.67 16.35 15.47 15.50 455,200 -0.08(-0.51%)
Aug 31, 2004 15.64 15.71 15.44 15.58 223,900 +0.01(+0.06%)
Aug 30, 2004 15.50 15.78 15.25 15.57 262,100 +0.21(+1.37%)
Aug 27, 2004 14.90 15.46 14.87 15.36 205,200 +0.32(+2.13%)
Aug 26, 2004 15.92 15.92 14.91 15.04 439,900 -0.81(-5.11%)
Aug 25, 2004 15.36 16.04 15.05 15.85 398,900 +0.25(+1.60%)
Aug 24, 2004 14.36 15.60 14.36 15.60 487,700 +1.12(+7.73%)
Aug 23, 2004 14.41 15.32 14.33 14.48 363,500 -0.06(-0.41%)
Aug 20, 2004 14.36 14.56 14.17 14.54 73,500 +0.29(+2.04%)
Aug 19, 2004 14.32 14.63 14.25 14.25 209,400 -0.14(-0.97%)
Aug 18, 2004 13.89 14.40 13.87 14.39 84,319 +0.41(+2.93%)
Aug 17, 2004 14.46 14.54 13.89 13.98 95,800 -0.40(-2.78%)
Aug 16, 2004 14.34 14.77 14.16 14.38 86,800 +0.18(+1.27%)
Aug 13, 2004 13.94 14.40 13.75 14.20 103,200 +0.57(+4.18%)
Aug 12, 2004 13.85 14.13 13.63 13.63 67,300 -0.38(-2.71%)
Aug 11, 2004 14.55 14.55 13.91 14.01 131,700 -0.74(-5.02%)
Aug 10, 2004 13.92 14.76 13.91 14.75 260,000 +0.95(+6.88%)
Aug 09, 2004 13.74 13.85 13.56 13.80 136,400 +0.11(+0.80%)
Aug 06, 2004 13.99 14.17 13.57 13.69 206,200 -0.51(-3.59%)
Aug 05, 2004 14.76 14.80 14.02 14.20 176,300 -0.60(-4.05%)
Aug 04, 2004 14.33 14.85 14.33 14.80 359,200 +0.29(+2.00%)
Aug 03, 2004 14.99 14.99 14.37 14.51 160,000 -0.42(-2.81%)
Aug 02, 2004 14.91 15.00 14.70 14.93 161,400 +0.03(+0.20%)
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%)
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.