Agilysys Inc (NQ: AGYS )

43.76 USD +0.25 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 56.42 57.15 54.85 56.87 292,500 +0.12(+0.21%)
Jun 29, 2021 57.21 58.99 55.85 56.75 89,046 -0.18(-0.32%)
Jun 28, 2021 56.12 56.99 56.02 56.93 95,406 +1.04(+1.86%)
Jun 25, 2021 57.03 57.03 55.54 55.89 292,342 -1.14(-2.00%)
Jun 24, 2021 55.53 57.59 55.53 57.03 116,643 +1.93(+3.50%)
Jun 23, 2021 54.30 55.65 54.30 55.10 64,577 +0.83(+1.53%)
Jun 22, 2021 53.92 54.30 52.17 54.27 48,366 -0.07(-0.13%)
Jun 21, 2021 54.92 55.51 53.72 54.34 114,368 -0.05(-0.09%)
Jun 18, 2021 53.16 55.74 52.66 54.39 251,032 +0.02(+0.04%)
Jun 17, 2021 53.49 55.55 53.49 54.37 69,203 +0.44(+0.82%)
Jun 16, 2021 53.72 54.12 49.93 53.93 115,540 -0.18(-0.33%)
Jun 15, 2021 56.07 56.07 53.87 54.11 152,702 -1.96(-3.50%)
Jun 14, 2021 56.47 57.72 55.83 56.07 86,641 -0.22(-0.39%)
Jun 11, 2021 54.86 56.31 54.77 56.29 135,839 +1.60(+2.93%)
Jun 10, 2021 55.30 56.23 54.51 54.69 74,031 -0.34(-0.62%)
Jun 09, 2021 58.30 59.36 54.64 55.03 98,112 -2.98(-5.14%)
Jun 08, 2021 57.60 58.17 56.43 58.01 127,745 +1.18(+2.08%)
Jun 07, 2021 55.02 56.93 54.39 56.83 112,092 +2.28(+4.18%)
Jun 04, 2021 53.64 55.13 52.90 54.55 131,719 +1.30(+2.44%)
Jun 03, 2021 51.70 53.64 51.50 53.25 137,277 +0.90(+1.72%)
Jun 02, 2021 52.22 52.93 51.11 52.35 885,760 +0.14(+0.27%)
Jun 01, 2021 51.25 52.41 49.43 52.21 176,531 +1.42(+2.80%)
May 28, 2021 52.08 52.52 50.24 50.79 144,418 -1.44(-2.76%)
May 27, 2021 53.46 53.46 51.54 52.23 184,784 -0.66(-1.25%)
May 26, 2021 50.74 53.09 50.73 52.89 94,237 +2.28(+4.51%)
May 25, 2021 50.77 51.82 50.45 50.61 75,713 +0.40(+0.80%)
May 24, 2021 49.52 50.78 49.52 50.21 76,183 +1.19(+2.43%)
May 21, 2021 48.68 49.29 47.72 49.02 74,321 +1.13(+2.36%)
May 20, 2021 46.95 47.91 46.08 47.89 87,077 +0.83(+1.76%)
May 19, 2021 45.50 47.41 43.03 47.06 137,800 -0.22(-0.47%)
May 18, 2021 47.96 49.14 47.25 47.28 98,383 +0.10(+0.21%)
May 17, 2021 47.63 47.85 44.75 47.18 66,836 -0.87(-1.81%)
May 14, 2021 46.77 48.16 46.42 48.05 53,263 +2.05(+4.46%)
May 13, 2021 46.20 47.27 44.69 46.00 73,301 +0.25(+0.55%)
May 12, 2021 47.58 48.52 45.35 45.75 90,849 -2.59(-5.36%)
May 11, 2021 47.37 49.01 46.68 48.34 104,315 -1.18(-2.38%)
May 10, 2021 52.10 52.85 49.32 49.52 120,632 -2.63(-5.04%)
May 07, 2021 51.40 52.70 51.40 52.15 76,486 +0.90(+1.76%)
May 06, 2021 50.33 51.27 49.29 51.25 133,582 +1.14(+2.27%)
May 05, 2021 50.25 50.75 48.75 50.11 64,928 +0.33(+0.66%)
May 04, 2021 50.19 50.50 48.25 49.78 108,976 -0.89(-1.76%)
May 03, 2021 51.25 52.11 50.26 50.67 141,810 +0.26(+0.52%)
Apr 30, 2021 50.60 51.37 50.06 50.41 71,500 -0.91(-1.77%)
Apr 29, 2021 53.65 53.65 50.17 51.32 99,224 -1.84(-3.46%)
Apr 28, 2021 52.34 53.76 51.45 53.16 80,757 +0.78(+1.49%)
Apr 27, 2021 52.88 53.76 51.74 52.38 94,108 -0.16(-0.30%)
Apr 26, 2021 51.64 53.17 51.60 52.54 71,286 +1.55(+3.04%)
Apr 23, 2021 51.34 52.39 50.77 50.99 156,800 +0.17(+0.33%)
Apr 22, 2021 50.13 52.82 49.54 50.82 117,218 +0.30(+0.59%)
Apr 21, 2021 48.36 51.22 47.31 50.52 151,482 +2.19(+4.53%)
Apr 20, 2021 48.66 49.60 47.69 48.33 103,735 -0.92(-1.87%)
Apr 19, 2021 50.02 50.44 48.40 49.25 96,722 -1.19(-2.36%)
Apr 16, 2021 50.00 51.39 49.25 50.44 92,000 +0.64(+1.29%)
Apr 15, 2021 50.34 50.34 48.81 49.80 64,819 +0.50(+1.01%)
Apr 14, 2021 49.35 50.61 48.98 49.30 71,893 +0.00(+0.00%)
Apr 13, 2021 48.53 50.21 48.02 49.30 103,001 +0.19(+0.39%)
Apr 12, 2021 50.37 51.00 48.00 49.11 80,168 -1.31(-2.60%)
Apr 09, 2021 50.24 50.89 48.49 50.42 91,900 +0.16(+0.32%)
Apr 08, 2021 49.30 50.36 48.44 50.26 96,429 +1.59(+3.27%)
Apr 07, 2021 50.89 51.04 48.41 48.67 71,811 -2.39(-4.68%)
Apr 06, 2021 50.50 51.36 50.07 51.06 77,368 +0.58(+1.15%)
Apr 05, 2021 50.77 51.17 50.01 50.48 104,620 +0.70(+1.41%)
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.