Agilysys Inc (NQ: AGYS )

43.18 USD +0.16 (+0.37%)
Streaming Delayed Price Updated: 11:59 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.15 15.15 14.72 14.83 150,542 -0.33(-2.18%)
Oct 30, 2006 14.87 15.20 14.69 15.16 64,784 +0.17(+1.13%)
Oct 27, 2006 15.11 15.19 14.89 14.99 95,765 -0.22(-1.45%)
Oct 26, 2006 15.18 15.22 15.00 15.21 128,282 +0.07(+0.46%)
Oct 25, 2006 14.87 15.18 14.80 15.14 119,624 +0.28(+1.88%)
Oct 24, 2006 14.63 14.89 14.54 14.86 118,952 +0.15(+1.02%)
Oct 23, 2006 14.64 14.86 14.50 14.71 80,732 -0.04(-0.27%)
Oct 20, 2006 14.93 14.93 14.60 14.75 99,460 -0.09(-0.61%)
Oct 19, 2006 14.73 15.11 14.57 14.84 127,353 +0.06(+0.41%)
Oct 18, 2006 14.60 15.02 14.55 14.78 160,680 +0.26(+1.79%)
Oct 17, 2006 14.90 14.95 14.23 14.52 148,357 -0.52(-3.46%)
Oct 16, 2006 14.73 15.05 14.70 15.04 98,950 +0.31(+2.10%)
Oct 13, 2006 15.03 15.04 14.68 14.73 123,511 -0.26(-1.73%)
Oct 12, 2006 14.54 15.00 14.49 14.99 124,729 +0.46(+3.17%)
Oct 11, 2006 14.58 14.61 14.26 14.53 108,538 -0.17(-1.16%)
Oct 10, 2006 14.74 14.77 14.42 14.70 110,935 +0.03(+0.20%)
Oct 09, 2006 14.72 14.82 14.61 14.67 111,178 -0.12(-0.81%)
Oct 06, 2006 14.60 14.80 14.53 14.79 157,146 +0.10(+0.68%)
Oct 05, 2006 14.25 14.75 14.25 14.69 169,751 +0.34(+2.37%)
Oct 04, 2006 14.02 14.41 13.87 14.35 184,019 +0.28(+1.99%)
Oct 03, 2006 13.76 14.21 13.75 14.07 275,117 +0.23(+1.66%)
Oct 02, 2006 14.04 14.16 13.75 13.84 181,194 -0.16(-1.14%)
Sep 29, 2006 14.44 14.44 13.99 14.00 224,017 -0.40(-2.78%)
Sep 28, 2006 14.27 14.52 14.06 14.40 210,591 +0.21(+1.48%)
Sep 27, 2006 14.07 14.29 13.93 14.19 196,707 +0.09(+0.64%)
Sep 26, 2006 13.96 14.16 13.65 14.10 204,155 +0.17(+1.22%)
Sep 25, 2006 13.61 13.95 13.40 13.93 207,947 +0.32(+2.35%)
Sep 22, 2006 13.36 13.61 13.34 13.61 126,338 +0.16(+1.19%)
Sep 21, 2006 13.56 13.58 13.25 13.45 237,722 -0.01(-0.07%)
Sep 20, 2006 13.66 13.72 13.32 13.46 166,282 -0.06(-0.44%)
Sep 19, 2006 13.47 13.55 13.10 13.52 163,853 +0.12(+0.90%)
Sep 18, 2006 13.42 13.66 13.22 13.40 105,350 -0.12(-0.89%)
Sep 15, 2006 13.39 13.64 13.30 13.52 277,998 +0.26(+1.96%)
Sep 14, 2006 13.34 13.38 13.06 13.26 184,648 -0.08(-0.60%)
Sep 13, 2006 13.49 13.49 13.11 13.34 183,787 -0.15(-1.11%)
Sep 12, 2006 13.16 13.62 13.10 13.49 135,142 +0.38(+2.90%)
Sep 11, 2006 13.09 13.27 13.04 13.11 364,423 -0.02(-0.15%)
Sep 08, 2006 13.29 13.41 13.02 13.13 274,232 -0.07(-0.53%)
Sep 07, 2006 13.16 13.40 13.15 13.20 446,200 -0.06(-0.45%)
Sep 06, 2006 13.42 13.45 13.07 13.26 332,349 -0.27(-2.00%)
Sep 05, 2006 13.41 13.87 13.41 13.53 196,896 +0.12(+0.89%)
Sep 01, 2006 13.65 13.65 13.40 13.41 171,591 -0.11(-0.81%)
Aug 31, 2006 13.21 13.79 13.16 13.52 353,274 +0.40(+3.05%)
Aug 30, 2006 12.97 13.35 12.86 13.12 185,697 +0.13(+1.00%)
Aug 29, 2006 12.72 13.01 12.46 12.99 223,450 +0.34(+2.69%)
Aug 28, 2006 12.24 12.72 12.24 12.65 123,661 +0.46(+3.77%)
Aug 25, 2006 12.36 12.36 11.99 12.19 186,313 -0.18(-1.46%)
Aug 24, 2006 12.78 12.78 12.11 12.37 240,961 -0.33(-2.60%)
Aug 23, 2006 13.06 13.06 12.65 12.70 176,857 -0.30(-2.31%)
Aug 22, 2006 13.23 13.25 12.86 13.00 275,058 -0.22(-1.66%)
Aug 21, 2006 13.51 13.55 13.16 13.22 143,600 -0.39(-2.87%)
Aug 18, 2006 13.62 13.75 13.50 13.61 152,765 +0.06(+0.44%)
Aug 17, 2006 14.09 14.09 13.48 13.55 234,025 -0.55(-3.90%)
Aug 16, 2006 14.35 14.35 13.66 14.10 181,943 +0.04(+0.28%)
Aug 15, 2006 14.00 14.23 13.86 14.06 236,972 +0.16(+1.15%)
Aug 14, 2006 13.70 14.29 13.46 13.90 166,035 +0.27(+1.98%)
Aug 11, 2006 13.82 13.89 13.42 13.63 187,184 -0.19(-1.37%)
Aug 10, 2006 13.71 14.07 13.30 13.82 230,883 -0.02(-0.14%)
Aug 09, 2006 14.20 14.47 13.76 13.84 202,178 -0.15(-1.07%)
Aug 08, 2006 14.41 14.53 13.83 13.99 145,278 -0.29(-2.03%)
Aug 07, 2006 14.23 14.43 14.17 14.28 136,934 -0.06(-0.42%)
Aug 04, 2006 14.97 15.34 14.07 14.34 192,717 -0.43(-2.91%)
Aug 03, 2006 13.15 14.77 13.00 14.77 357,946 -0.60(-3.90%)
Aug 02, 2006 14.83 15.48 14.66 15.37 155,343 +0.71(+4.84%)
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.