Agilysys Inc (NQ: AGYS )

53.19 USD +1.48 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.63 17.85 17.61 17.70 54,994 -0.17(-0.95%)
Jan 30, 2019 17.62 18.01 17.25 17.87 81,807 +0.24(+1.36%)
Jan 29, 2019 17.88 18.35 17.40 17.63 150,362 -0.25(-1.40%)
Jan 28, 2019 16.43 18.66 16.07 17.88 297,481 +1.46(+8.89%)
Jan 25, 2019 15.00 16.70 15.00 16.42 306,800 +2.28(+16.12%)
Jan 24, 2019 14.20 14.57 14.10 14.14 71,637 -0.13(-0.91%)
Jan 23, 2019 14.37 14.65 14.22 14.27 29,211 -0.11(-0.76%)
Jan 22, 2019 14.64 14.87 14.32 14.38 35,154 -0.37(-2.51%)
Jan 18, 2019 14.74 15.16 14.50 14.75 85,500 +0.05(+0.34%)
Jan 17, 2019 14.04 15.14 14.04 14.70 154,135 +0.58(+4.11%)
Jan 16, 2019 14.10 14.35 14.03 14.12 53,171 -0.06(-0.42%)
Jan 15, 2019 13.92 14.51 13.92 14.18 95,317 +0.26(+1.87%)
Jan 14, 2019 14.23 14.25 13.87 13.92 34,483 -0.40(-2.79%)
Jan 11, 2019 14.49 14.50 14.19 14.32 40,400 -0.16(-1.10%)
Jan 10, 2019 14.55 14.77 14.43 14.48 29,127 -0.18(-1.23%)
Jan 09, 2019 14.92 15.15 14.49 14.66 43,333 -0.20(-1.35%)
Jan 08, 2019 14.69 15.12 14.63 14.86 33,779 +0.29(+1.99%)
Jan 07, 2019 14.54 15.13 14.41 14.57 50,580 +0.02(+0.14%)
Jan 04, 2019 14.30 15.06 14.30 14.55 46,500 +0.27(+1.89%)
Jan 03, 2019 14.50 15.41 14.18 14.28 35,333 -0.22(-1.52%)
Jan 02, 2019 14.30 15.04 14.21 14.50 123,153 +0.16(+1.12%)
Dec 31, 2018 14.69 14.71 14.28 14.34 38,200 -0.25(-1.71%)
Dec 28, 2018 15.37 15.44 14.48 14.59 31,500 -0.25(-1.68%)
Dec 27, 2018 14.41 14.84 14.25 14.84 32,139 +0.26(+1.78%)
Dec 26, 2018 14.28 14.58 14.03 14.58 36,846 +0.48(+3.40%)
Dec 24, 2018 13.97 14.74 13.32 14.10 81,800 +0.22(+1.59%)
Dec 21, 2018 14.41 14.52 13.68 13.88 389,500 -0.65(-4.47%)
Dec 20, 2018 15.14 15.22 14.38 14.53 66,171 -0.60(-3.97%)
Dec 19, 2018 15.28 15.44 15.05 15.13 67,483 -0.16(-1.05%)
Dec 18, 2018 15.10 15.34 14.80 15.29 34,876 +0.27(+1.80%)
Dec 17, 2018 15.48 15.73 14.96 15.02 58,662 -0.51(-3.28%)
Dec 14, 2018 15.25 15.85 15.25 15.53 44,300 +0.16(+1.04%)
Dec 13, 2018 15.19 15.53 15.01 15.37 41,028 -0.02(-0.13%)
Dec 12, 2018 15.62 15.72 15.33 15.39 33,755 -0.08(-0.52%)
Dec 11, 2018 15.67 15.79 15.15 15.47 16,051 -0.04(-0.26%)
Dec 10, 2018 15.60 16.10 15.40 15.51 28,341 -0.08(-0.51%)
Dec 07, 2018 15.67 16.21 15.54 15.59 46,100 -0.16(-1.02%)
Dec 06, 2018 15.82 15.93 15.36 15.75 57,832 -0.12(-0.76%)
Dec 04, 2018 16.48 16.61 15.80 15.87 52,000 -0.62(-3.76%)
Dec 03, 2018 16.51 16.73 16.28 16.49 22,478 +0.00(+0.00%)
Nov 30, 2018 16.67 16.74 16.34 16.49 55,500 -0.21(-1.26%)
Nov 29, 2018 17.07 17.49 16.67 16.70 27,570 -0.32(-1.88%)
Nov 28, 2018 16.62 17.52 16.62 17.02 76,938 +0.45(+2.72%)
Nov 27, 2018 16.09 16.71 16.05 16.57 85,755 +0.40(+2.47%)
Nov 26, 2018 16.06 16.25 15.96 16.17 23,442 +0.20(+1.25%)
Nov 23, 2018 16.05 16.16 15.70 15.97 14,200 -0.14(-0.87%)
Nov 21, 2018 16.11 16.11 16.11 0 +0.03(+0.19%)
Nov 20, 2018 15.84 16.16 15.70 16.08 49,421 +0.12(+0.75%)
Nov 19, 2018 16.06 16.16 15.92 15.96 44,187 -0.15(-0.93%)
Nov 16, 2018 16.14 16.54 15.88 16.11 65,100 -0.14(-0.86%)
Nov 15, 2018 16.08 16.35 16.00 16.25 29,484 +0.15(+0.93%)
Nov 14, 2018 16.44 16.49 16.08 16.10 48,523 -0.26(-1.59%)
Nov 13, 2018 16.41 16.55 16.25 16.36 28,788 +0.00(+0.00%)
Nov 12, 2018 16.69 16.69 16.28 16.36 27,189 -0.32(-1.92%)
Nov 09, 2018 16.35 16.71 16.21 16.68 52,800 +0.30(+1.83%)
Nov 08, 2018 16.38 16.80 16.23 16.38 24,465 +0.17(+1.05%)
Nov 07, 2018 16.18 16.54 16.15 16.21 42,653 +0.10(+0.62%)
Nov 06, 2018 16.00 16.23 15.93 16.11 15,334 +0.11(+0.69%)
Nov 05, 2018 16.28 16.28 15.95 16.00 36,353 -0.31(-1.90%)
Nov 02, 2018 16.48 16.48 16.13 16.31 30,800 -0.12(-0.73%)
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.