Agilysys Inc (NQ: AGYS )

47.18 USD -0.87 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 15.29 15.40 14.90 15.06 125,660 -0.09(-0.59%)
Mar 30, 2006 15.09 15.21 14.78 15.15 118,683 +0.16(+1.07%)
Mar 29, 2006 14.64 15.08 14.54 14.99 216,190 +0.46(+3.17%)
Mar 28, 2006 14.93 15.02 14.50 14.53 85,942 -0.35(-2.35%)
Mar 27, 2006 15.10 15.16 14.78 14.88 123,010 -0.20(-1.33%)
Mar 24, 2006 14.97 15.12 14.60 15.08 85,413 +0.15(+1.00%)
Mar 23, 2006 14.81 15.12 14.36 14.93 200,300 +0.18(+1.22%)
Mar 22, 2006 14.30 14.75 14.17 14.75 104,500 +0.42(+2.93%)
Mar 21, 2006 14.55 14.82 14.33 14.33 93,831 -0.30(-2.05%)
Mar 20, 2006 14.76 14.81 14.34 14.63 150,318 -0.21(-1.42%)
Mar 17, 2006 14.48 14.91 14.16 14.84 311,177 +0.46(+3.20%)
Mar 16, 2006 14.63 14.70 14.11 14.38 173,329 -0.11(-0.76%)
Mar 15, 2006 15.01 15.01 14.47 14.49 151,102 -0.47(-3.14%)
Mar 14, 2006 14.85 14.96 14.55 14.96 177,107 +0.15(+1.01%)
Mar 13, 2006 14.91 15.07 14.64 14.81 174,606 +0.03(+0.20%)
Mar 10, 2006 14.70 14.90 14.60 14.78 121,662 +0.09(+0.61%)
Mar 09, 2006 14.51 14.87 14.51 14.69 154,575 +0.14(+0.96%)
Mar 08, 2006 14.14 14.63 14.07 14.55 154,965 +0.37(+2.61%)
Mar 07, 2006 14.51 14.57 14.06 14.18 283,493 -0.40(-2.74%)
Mar 06, 2006 14.50 14.87 14.32 14.58 137,239 +0.13(+0.90%)
Mar 03, 2006 14.52 15.03 14.33 14.45 288,256 -0.13(-0.89%)
Mar 02, 2006 15.83 15.83 14.55 14.58 244,344 -1.20(-7.60%)
Mar 01, 2006 14.34 15.82 14.25 15.78 387,266 +1.54(+10.81%)
Feb 28, 2006 14.79 14.86 14.23 14.24 179,952 -0.55(-3.72%)
Feb 27, 2006 14.90 14.97 14.41 14.79 179,626 -0.09(-0.60%)
Feb 24, 2006 14.83 14.96 14.43 14.88 255,957 -0.03(-0.20%)
Feb 23, 2006 15.18 15.32 14.86 14.91 183,963 -0.37(-2.42%)
Feb 22, 2006 15.34 15.55 14.98 15.28 191,763 +0.06(+0.39%)
Feb 21, 2006 15.31 15.35 15.00 15.22 227,208 -0.16(-1.04%)
Feb 17, 2006 15.61 15.61 15.24 15.38 101,649 -0.16(-1.03%)
Feb 16, 2006 15.42 15.57 15.09 15.54 169,700 +0.23(+1.50%)
Feb 15, 2006 15.69 15.72 15.07 15.31 233,824 -0.38(-2.42%)
Feb 14, 2006 15.22 15.99 14.61 15.69 706,354 +0.47(+3.09%)
Feb 13, 2006 15.83 16.04 15.00 15.22 306,291 -0.59(-3.73%)
Feb 10, 2006 15.52 15.85 14.94 15.81 372,065 +0.41(+2.66%)
Feb 09, 2006 18.65 18.65 15.30 15.40 561,250 -4.62(-23.08%)
Feb 08, 2006 20.19 20.37 19.06 20.02 174,762 +0.02(+0.10%)
Feb 07, 2006 20.11 20.64 19.81 20.00 127,907 +0.01(+0.05%)
Feb 06, 2006 19.67 20.00 19.13 19.99 112,936 +0.42(+2.15%)
Feb 03, 2006 19.60 20.25 19.03 19.57 228,474 -0.08(-0.41%)
Feb 02, 2006 20.41 20.52 19.64 19.65 143,351 -0.89(-4.33%)
Feb 01, 2006 21.20 21.20 20.39 20.54 183,280 -0.66(-3.11%)
Jan 31, 2006 20.64 21.25 20.36 21.20 255,568 +0.65(+3.16%)
Jan 30, 2006 20.91 20.92 20.40 20.55 90,086 -0.27(-1.30%)
Jan 27, 2006 20.75 20.99 20.63 20.82 146,889 +0.11(+0.53%)
Jan 26, 2006 19.77 20.78 19.69 20.71 135,102 +1.12(+5.72%)
Jan 25, 2006 20.01 20.01 19.42 19.59 98,576 -0.35(-1.76%)
Jan 24, 2006 19.89 20.00 19.67 19.94 112,584 +0.23(+1.17%)
Jan 23, 2006 20.41 20.43 19.69 19.71 89,914 -0.54(-2.67%)
Jan 20, 2006 19.98 20.37 19.85 20.25 83,996 +0.40(+2.02%)
Jan 19, 2006 20.11 20.43 19.78 19.85 127,255 -0.18(-0.90%)
Jan 18, 2006 18.98 20.07 18.98 20.03 274,019 +0.99(+5.20%)
Jan 17, 2006 19.61 19.61 18.62 19.04 192,423 -0.52(-2.66%)
Jan 13, 2006 19.88 20.02 19.54 19.56 58,547 -0.18(-0.91%)
Jan 12, 2006 20.45 20.45 19.67 19.74 93,000 -0.82(-3.99%)
Jan 11, 2006 20.30 20.56 19.95 20.56 123,055 +0.09(+0.44%)
Jan 10, 2006 20.25 20.48 20.04 20.47 87,564 -0.01(-0.05%)
Jan 09, 2006 20.03 20.59 19.95 20.48 124,374 +0.44(+2.20%)
Jan 06, 2006 20.00 20.12 19.72 20.04 95,781 +0.14(+0.70%)
Jan 05, 2006 19.30 19.90 19.19 19.90 157,584 +0.94(+4.96%)
Jan 04, 2006 18.92 19.33 18.76 18.96 126,103 +0.07(+0.37%)
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.