Agilysys Inc (NQ: AGYS )

43.55 USD -0.21 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.110 9.080 8.110 8.470 56,412 +0.39(+4.83%)
Jul 30, 2015 8.190 8.240 7.970 8.080 49,784 -0.15(-1.82%)
Jul 29, 2015 8.140 8.430 8.140 8.230 21,009 -0.17(-2.02%)
Jul 28, 2015 8.380 8.640 8.310 8.400 31,118 +0.06(+0.72%)
Jul 27, 2015 9.080 9.080 8.240 8.340 28,274 -0.74(-8.15%)
Jul 24, 2015 9.140 9.220 9.030 9.080 23,793 -0.09(-0.98%)
Jul 23, 2015 9.240 9.240 9.100 9.170 29,070 +0.02(+0.22%)
Jul 22, 2015 9.210 9.310 9.130 9.150 17,225 -0.14(-1.51%)
Jul 21, 2015 9.600 9.600 9.270 9.290 6,523 -0.21(-2.21%)
Jul 20, 2015 9.570 9.570 9.380 9.500 15,753 -0.04(-0.42%)
Jul 17, 2015 9.570 9.600 9.460 9.540 15,656 +0.01(+0.10%)
Jul 16, 2015 9.590 9.710 9.490 9.530 19,641 +0.01(+0.11%)
Jul 15, 2015 9.690 9.690 9.405 9.520 13,017 -0.16(-1.65%)
Jul 14, 2015 9.590 9.790 9.510 9.680 40,851 +0.16(+1.68%)
Jul 13, 2015 9.380 9.550 9.380 9.520 24,561 +0.20(+2.15%)
Jul 10, 2015 9.230 9.530 9.180 9.320 28,127 +0.17(+1.86%)
Jul 09, 2015 9.320 9.320 9.090 9.150 58,095 -0.04(-0.44%)
Jul 08, 2015 9.090 9.250 9.060 9.190 26,932 +0.08(+0.88%)
Jul 07, 2015 9.130 9.170 9.040 9.110 29,453 -0.07(-0.76%)
Jul 06, 2015 9.160 9.200 9.100 9.180 78,201 +0.00(+0.00%)
Jul 02, 2015 9.210 9.180 9.180 9.180 16,500 -0.03(-0.33%)
Jul 01, 2015 9.270 9.350 9.120 9.210 41,210 +0.03(+0.33%)
Jun 30, 2015 9.120 9.220 9.020 9.180 58,784 +0.09(+0.99%)
Jun 29, 2015 9.150 9.230 9.000 9.090 84,457 -0.06(-0.66%)
Jun 26, 2015 9.440 9.500 9.130 9.150 159,043 -0.25(-2.66%)
Jun 25, 2015 9.470 9.470 9.230 9.400 25,818 +0.03(+0.32%)
Jun 24, 2015 9.660 9.730 9.330 9.370 29,298 -0.38(-3.90%)
Jun 23, 2015 9.940 9.940 9.720 9.750 18,454 -0.13(-1.32%)
Jun 22, 2015 9.980 9.980 9.850 9.880 36,549 -0.09(-0.90%)
Jun 19, 2015 9.350 10.00 9.240 9.970 157,236 +0.65(+6.97%)
Jun 18, 2015 9.230 9.370 9.150 9.320 36,185 +0.18(+1.97%)
Jun 17, 2015 9.340 9.370 9.140 9.140 21,729 -0.16(-1.72%)
Jun 16, 2015 9.220 9.320 9.220 9.300 18,898 +0.04(+0.43%)
Jun 15, 2015 9.200 9.300 9.100 9.260 68,050 -0.04(-0.43%)
Jun 12, 2015 9.210 9.320 9.150 9.300 21,343 +0.10(+1.09%)
Jun 11, 2015 9.250 9.360 9.160 9.200 44,856 -0.09(-0.97%)
Jun 10, 2015 9.230 9.410 9.230 9.290 44,783 +0.16(+1.75%)
Jun 09, 2015 9.150 9.280 9.100 9.130 25,681 -0.07(-0.76%)
Jun 08, 2015 9.140 9.270 9.130 9.200 58,787 +0.05(+0.55%)
Jun 05, 2015 9.130 9.180 9.040 9.150 31,284 +0.02(+0.22%)
Jun 04, 2015 9.150 9.180 9.100 9.130 29,687 -0.02(-0.22%)
Jun 03, 2015 9.180 9.340 9.120 9.150 22,855 +0.03(+0.33%)
Jun 02, 2015 9.010 9.234 9.000 9.120 37,497 +0.04(+0.44%)
Jun 01, 2015 9.150 9.400 8.994 9.080 18,258 +0.05(+0.55%)
May 29, 2015 9.610 9.650 8.990 9.030 140,149 -0.64(-6.62%)
May 28, 2015 9.690 9.690 9.590 9.670 16,932 -0.01(-0.10%)
May 27, 2015 9.360 9.730 9.330 9.680 24,770 +0.37(+3.97%)
May 26, 2015 9.280 9.360 9.090 9.310 28,030 -0.04(-0.43%)
May 22, 2015 9.450 9.350 9.350 9.350 19,100 -0.16(-1.68%)
May 21, 2015 9.650 9.720 9.500 9.510 24,074 -0.18(-1.86%)
May 20, 2015 9.860 9.860 9.690 9.690 15,613 -0.09(-0.92%)
May 19, 2015 10.21 10.21 9.730 9.780 26,879 -0.38(-3.74%)
May 18, 2015 10.14 10.21 9.891 10.16 18,813 +0.04(+0.40%)
May 15, 2015 10.02 10.22 9.920 10.12 28,144 +0.12(+1.20%)
May 14, 2015 9.810 10.11 9.687 10.00 22,091 +0.35(+3.63%)
May 13, 2015 9.890 9.890 9.570 9.650 41,161 -0.17(-1.73%)
May 12, 2015 9.850 9.900 9.600 9.820 27,978 -0.03(-0.30%)
May 11, 2015 9.590 9.880 9.510 9.850 31,096 +0.31(+3.25%)
May 08, 2015 9.630 9.730 9.190 9.540 36,107 +0.03(+0.32%)
May 07, 2015 8.760 9.590 8.750 9.510 84,700 +0.76(+8.69%)
May 06, 2015 8.900 8.900 8.720 8.750 65,832 -0.13(-1.46%)
May 05, 2015 9.120 9.160 8.780 8.880 64,243 -0.27(-2.95%)
May 04, 2015 9.100 9.310 9.100 9.150 31,965 +0.07(+0.77%)
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.