Agilysys Inc (NQ: AGYS )

43.48 USD -0.28 (-0.64%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.38 11.44 11.31 11.37 16,675 -0.06(-0.52%)
Oct 29, 2015 11.33 11.69 10.65 11.43 22,634 +0.00(+0.00%)
Oct 28, 2015 11.11 11.50 11.06 11.43 43,306 +0.39(+3.53%)
Oct 27, 2015 11.35 11.39 10.99 11.04 22,300 -0.29(-2.56%)
Oct 26, 2015 11.46 11.46 11.29 11.33 15,266 -0.14(-1.22%)
Oct 23, 2015 11.46 11.49 11.36 11.47 27,278 +0.06(+0.53%)
Oct 22, 2015 11.12 11.59 10.85 11.41 49,769 +0.39(+3.54%)
Oct 21, 2015 11.25 11.38 10.88 11.02 17,401 -0.21(-1.87%)
Oct 20, 2015 11.22 11.41 11.21 11.23 12,756 +0.01(+0.09%)
Oct 19, 2015 11.32 11.48 10.36 11.22 15,470 -0.18(-1.58%)
Oct 16, 2015 11.42 11.51 11.06 11.40 21,415 +0.03(+0.26%)
Oct 15, 2015 11.40 11.54 10.65 11.37 48,623 +0.03(+0.26%)
Oct 14, 2015 11.44 11.50 11.24 11.34 33,400 -0.10(-0.87%)
Oct 13, 2015 11.37 11.65 11.35 11.44 35,047 +0.05(+0.44%)
Oct 12, 2015 11.51 11.54 11.17 11.39 61,299 -0.06(-0.52%)
Oct 09, 2015 11.60 11.80 11.42 11.45 47,056 -0.15(-1.29%)
Oct 08, 2015 11.54 11.67 11.40 11.60 83,687 +0.02(+0.17%)
Oct 07, 2015 11.15 11.70 11.05 11.58 432,302 +0.45(+4.04%)
Oct 06, 2015 11.15 11.38 11.06 11.13 55,993 -0.11(-0.98%)
Oct 05, 2015 10.90 11.38 10.90 11.24 70,757 +0.30(+2.74%)
Oct 02, 2015 10.94 11.00 10.90 10.94 33,080 -0.05(-0.45%)
Oct 01, 2015 11.07 11.16 10.70 10.99 33,029 -0.13(-1.17%)
Sep 30, 2015 11.20 11.28 11.05 11.12 60,999 -0.02(-0.18%)
Sep 29, 2015 11.35 11.46 10.99 11.14 44,249 -0.20(-1.76%)
Sep 28, 2015 11.43 11.64 11.27 11.34 43,420 -0.16(-1.39%)
Sep 25, 2015 11.65 11.66 11.38 11.50 46,677 -0.07(-0.61%)
Sep 24, 2015 11.46 11.78 11.32 11.57 169,041 +0.11(+0.96%)
Sep 23, 2015 11.62 11.63 11.40 11.46 23,487 -0.07(-0.61%)
Sep 22, 2015 11.69 11.75 11.44 11.53 34,371 -0.26(-2.21%)
Sep 21, 2015 12.00 12.19 11.72 11.79 64,460 -0.21(-1.75%)
Sep 18, 2015 11.58 12.00 11.58 12.00 81,306 +0.25(+2.13%)
Sep 17, 2015 11.43 12.17 11.43 11.75 72,906 +0.27(+2.35%)
Sep 16, 2015 10.96 11.85 10.96 11.48 76,910 +0.50(+4.55%)
Sep 15, 2015 10.56 10.99 10.56 10.98 32,271 +0.44(+4.17%)
Sep 14, 2015 10.30 10.70 10.29 10.54 55,472 +0.31(+3.03%)
Sep 11, 2015 9.650 10.26 9.590 10.23 66,688 +0.73(+7.68%)
Sep 10, 2015 9.320 9.600 9.220 9.500 25,946 +0.16(+1.71%)
Sep 09, 2015 9.600 9.620 9.250 9.340 48,751 -0.22(-2.30%)
Sep 08, 2015 9.650 9.780 9.520 9.560 24,187 +0.04(+0.42%)
Sep 04, 2015 9.470 9.520 9.520 9.520 36,700 -0.10(-1.04%)
Sep 03, 2015 9.900 9.900 9.450 9.620 39,495 -0.27(-2.73%)
Sep 02, 2015 10.16 10.26 9.740 9.890 21,859 -0.12(-1.20%)
Sep 01, 2015 10.07 10.59 9.820 10.01 41,489 -0.26(-2.53%)
Aug 31, 2015 10.11 10.38 10.11 10.27 55,982 +0.06(+0.59%)
Aug 28, 2015 9.760 10.21 9.620 10.21 26,931 +0.41(+4.18%)
Aug 27, 2015 9.550 9.820 9.400 9.800 33,449 +0.26(+2.73%)
Aug 26, 2015 9.560 9.780 9.460 9.540 61,944 +0.13(+1.38%)
Aug 25, 2015 9.510 9.550 9.370 9.410 59,470 +0.16(+1.73%)
Aug 24, 2015 9.230 9.500 9.050 9.250 45,492 -0.38(-3.95%)
Aug 21, 2015 9.330 9.770 9.330 9.630 40,141 +0.11(+1.16%)
Aug 20, 2015 9.340 9.620 9.330 9.520 82,658 +0.09(+0.95%)
Aug 19, 2015 9.490 9.540 9.330 9.430 22,363 -0.09(-0.95%)
Aug 18, 2015 9.510 9.600 9.440 9.520 23,116 -0.01(-0.10%)
Aug 17, 2015 9.380 9.550 9.310 9.530 26,872 +0.15(+1.60%)
Aug 14, 2015 9.320 9.740 9.180 9.380 43,159 +0.00(+0.00%)
Aug 13, 2015 9.500 9.600 9.320 9.380 12,315 -0.19(-1.99%)
Aug 12, 2015 9.510 9.620 9.450 9.570 38,740 -0.03(-0.31%)
Aug 11, 2015 9.730 9.775 9.480 9.600 56,645 -0.17(-1.74%)
Aug 10, 2015 9.770 9.970 9.720 9.770 71,400 +0.00(+0.00%)
Aug 07, 2015 9.900 10.00 9.550 9.770 26,236 -0.19(-1.91%)
Aug 06, 2015 9.860 10.13 9.285 9.960 25,257 +0.07(+0.71%)
Aug 05, 2015 9.010 10.75 9.010 9.890 110,707 +1.61(+19.44%)
Aug 04, 2015 8.230 8.390 8.230 8.280 33,545 +0.05(+0.61%)
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.