Agilysys Inc (NQ: AGYS )

101.31 -2.17 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.47 14.54 13.92 13.93 183,951 -0.54(-3.72%)
Feb 27, 2006 14.58 14.64 14.10 14.47 183,618 -0.09(-0.60%)
Feb 24, 2006 14.51 14.63 14.12 14.56 261,646 -0.03(-0.20%)
Feb 23, 2006 14.85 14.99 14.54 14.59 188,052 -0.36(-2.42%)
Feb 22, 2006 15.01 15.21 14.65 14.95 196,025 +0.06(+0.39%)
Feb 21, 2006 14.98 15.02 14.67 14.89 232,258 -0.16(-1.04%)
Feb 17, 2006 15.27 15.27 14.91 15.05 103,908 -0.16(-1.03%)
Feb 16, 2006 15.08 15.23 14.76 15.20 173,472 +0.22(+1.50%)
Feb 15, 2006 15.35 15.38 14.74 14.98 239,021 -0.37(-2.42%)
Feb 14, 2006 14.89 15.64 14.29 15.35 722,054 +0.46(+3.09%)
Feb 13, 2006 15.49 15.69 14.67 14.89 313,099 -0.58(-3.73%)
Feb 10, 2006 15.18 15.51 14.62 15.47 380,335 +0.40(+2.66%)
Feb 09, 2006 18.24 18.24 14.97 15.07 573,725 -4.52(-23.08%)
Feb 08, 2006 19.75 19.93 18.65 19.58 178,646 +0.02(+0.10%)
Feb 07, 2006 19.67 20.19 19.38 19.57 130,750 +0.01(+0.05%)
Feb 06, 2006 19.24 19.57 18.71 19.56 115,446 +0.41(+2.15%)
Feb 03, 2006 19.17 19.81 18.62 19.14 233,552 -0.08(-0.41%)
Feb 02, 2006 19.97 20.07 19.21 19.22 146,537 -0.87(-4.33%)
Feb 01, 2006 20.74 20.74 19.95 20.09 187,353 -0.65(-3.11%)
Jan 31, 2006 20.19 20.79 19.92 20.74 261,248 +0.64(+3.16%)
Jan 30, 2006 20.46 20.47 19.96 20.10 92,088 -0.26(-1.30%)
Jan 27, 2006 20.30 20.53 20.18 20.37 150,154 +0.11(+0.53%)
Jan 26, 2006 19.34 20.33 19.26 20.26 138,105 +1.10(+5.72%)
Jan 25, 2006 19.57 19.57 19.00 19.16 100,767 -0.34(-1.76%)
Jan 24, 2006 19.46 19.57 19.24 19.51 115,086 +0.22(+1.17%)
Jan 23, 2006 19.97 19.99 19.26 19.28 91,912 -0.53(-2.67%)
Jan 20, 2006 19.55 19.93 19.42 19.81 85,863 +0.39(+2.02%)
Jan 19, 2006 19.67 19.99 19.35 19.42 130,083 -0.18(-0.90%)
Jan 18, 2006 18.57 19.63 18.57 19.59 280,109 +0.97(+5.20%)
Jan 17, 2006 19.18 19.18 18.22 18.63 196,700 -0.51(-2.66%)
Jan 13, 2006 19.45 19.58 19.12 19.13 59,848 -0.18(-0.91%)
Jan 12, 2006 20.01 20.01 19.25 19.31 95,067 -0.80(-3.99%)
Jan 11, 2006 19.86 20.11 19.52 20.11 125,790 +0.09(+0.44%)
Jan 10, 2006 19.81 20.03 19.60 20.02 89,510 -0.01(-0.05%)
Jan 09, 2006 19.59 20.14 19.52 20.03 127,138 +0.43(+2.20%)
Jan 06, 2006 19.57 19.68 19.29 19.60 97,910 +0.14(+0.70%)
Jan 05, 2006 18.88 19.47 18.77 19.47 161,086 +0.92(+4.96%)
Jan 04, 2006 18.51 18.91 18.35 18.55 128,906 +0.07(+0.37%)
Jan 03, 2006 17.83 18.50 17.51 18.48 95,949 +0.66(+3.68%)
Dec 30, 2005 18.05 18.38 17.79 17.82 98,789 -0.36(-1.99%)
Dec 29, 2005 17.96 18.46 17.80 18.19 129,021 +0.30(+1.70%)
Dec 28, 2005 18.12 18.14 17.82 17.88 104,471 -0.12(-0.65%)
Dec 27, 2005 18.02 18.23 17.86 18.00 161,614 -0.05(-0.27%)
Dec 23, 2005 18.03 18.10 17.86 18.05 41,635 +0.12(+0.65%)
Dec 22, 2005 17.63 18.17 17.63 17.93 41,395 +0.41(+2.34%)
Dec 21, 2005 18.19 18.19 17.21 17.52 189,989 -0.77(-4.22%)
Dec 20, 2005 17.61 18.37 17.61 18.29 131,546 +0.64(+3.60%)
Dec 19, 2005 17.55 17.79 17.28 17.66 121,767 +0.18(+1.01%)
Dec 16, 2005 18.03 18.29 17.48 17.48 255,714 -0.50(-2.77%)
Dec 15, 2005 18.58 18.58 17.74 17.98 121,006 -0.38(-2.08%)
Dec 14, 2005 18.53 18.72 18.22 18.36 100,464 -0.08(-0.42%)
Dec 13, 2005 18.39 18.58 18.22 18.44 78,304 -0.02(-0.11%)
Dec 12, 2005 18.59 18.68 18.33 18.46 121,968 -0.04(-0.21%)
Dec 09, 2005 18.55 18.59 18.44 18.50 102,207 -0.03(-0.16%)
Dec 08, 2005 18.48 18.78 18.25 18.53 131,198 +0.22(+1.18%)
Dec 07, 2005 18.73 18.88 18.28 18.31 95,027 -0.29(-1.58%)
Dec 06, 2005 18.54 18.81 18.30 18.61 111,449 +0.27(+1.49%)
Dec 05, 2005 18.55 18.67 18.23 18.33 92,155 -0.06(-0.32%)
Dec 02, 2005 18.84 18.84 18.35 18.39 82,336 -0.32(-1.72%)
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.