Agilysys Inc (NQ: AGYS )

55.56 USD -0.73 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 15.64 15.71 15.44 15.58 223,900 +0.01(+0.06%)
Aug 30, 2004 15.50 15.78 15.25 15.57 262,100 +0.21(+1.37%)
Aug 27, 2004 14.90 15.46 14.87 15.36 205,200 +0.32(+2.13%)
Aug 26, 2004 15.92 15.92 14.91 15.04 439,900 -0.81(-5.11%)
Aug 25, 2004 15.36 16.04 15.05 15.85 398,900 +0.25(+1.60%)
Aug 24, 2004 14.36 15.60 14.36 15.60 487,700 +1.12(+7.73%)
Aug 23, 2004 14.41 15.32 14.33 14.48 363,500 -0.06(-0.41%)
Aug 20, 2004 14.36 14.56 14.17 14.54 73,500 +0.29(+2.04%)
Aug 19, 2004 14.32 14.63 14.25 14.25 209,400 -0.14(-0.97%)
Aug 18, 2004 13.89 14.40 13.87 14.39 84,319 +0.41(+2.93%)
Aug 17, 2004 14.46 14.54 13.89 13.98 95,800 -0.40(-2.78%)
Aug 16, 2004 14.34 14.77 14.16 14.38 86,800 +0.18(+1.27%)
Aug 13, 2004 13.94 14.40 13.75 14.20 103,200 +0.57(+4.18%)
Aug 12, 2004 13.85 14.13 13.63 13.63 67,300 -0.38(-2.71%)
Aug 11, 2004 14.55 14.55 13.91 14.01 131,700 -0.74(-5.02%)
Aug 10, 2004 13.92 14.76 13.91 14.75 260,000 +0.95(+6.88%)
Aug 09, 2004 13.74 13.85 13.56 13.80 136,400 +0.11(+0.80%)
Aug 06, 2004 13.99 14.17 13.57 13.69 206,200 -0.51(-3.59%)
Aug 05, 2004 14.76 14.80 14.02 14.20 176,300 -0.60(-4.05%)
Aug 04, 2004 14.33 14.85 14.33 14.80 359,200 +0.29(+2.00%)
Aug 03, 2004 14.99 14.99 14.37 14.51 160,000 -0.42(-2.81%)
Aug 02, 2004 14.91 15.00 14.70 14.93 161,400 +0.03(+0.20%)
Jul 30, 2004 14.83 14.91 14.60 14.90 289,100 +0.24(+1.64%)
Jul 29, 2004 13.93 14.87 13.70 14.66 232,500 +0.90(+6.54%)
Jul 28, 2004 13.40 14.18 13.29 13.76 212,500 +0.23(+1.70%)
Jul 27, 2004 13.04 13.75 13.04 13.53 263,600 +0.39(+2.97%)
Jul 26, 2004 12.35 13.88 12.09 13.14 687,800 +2.39(+22.23%)
Jul 23, 2004 11.41 11.44 10.74 10.75 187,300 -0.50(-4.44%)
Jul 22, 2004 11.74 11.84 11.24 11.25 229,700 -0.54(-4.58%)
Jul 21, 2004 12.60 12.60 11.79 11.79 148,200 -0.71(-5.68%)
Jul 20, 2004 12.43 12.57 12.18 12.50 176,100 +0.25(+2.04%)
Jul 19, 2004 12.38 12.50 12.15 12.25 99,400 -0.19(-1.53%)
Jul 16, 2004 12.69 12.82 12.30 12.44 357,400 -0.26(-2.05%)
Jul 15, 2004 12.31 12.84 12.31 12.70 95,000 +0.33(+2.67%)
Jul 14, 2004 12.71 12.71 12.31 12.37 149,300 -0.46(-3.59%)
Jul 13, 2004 13.06 13.06 12.71 12.83 79,400 -0.16(-1.23%)
Jul 12, 2004 13.41 13.41 12.56 12.99 87,200 +0.37(+2.93%)
Jul 09, 2004 12.90 12.90 12.52 12.62 99,800 -0.19(-1.48%)
Jul 08, 2004 12.88 13.03 12.67 12.81 166,400 -0.15(-1.16%)
Jul 07, 2004 12.81 13.21 12.81 12.96 152,200 +0.10(+0.78%)
Jul 06, 2004 13.57 13.57 12.86 12.86 135,900 -0.64(-4.74%)
Jul 02, 2004 13.66 13.83 13.26 13.50 130,300 -0.28(-2.03%)
Jul 01, 2004 13.88 13.88 13.57 13.78 100,600 -0.01(-0.07%)
Jun 30, 2004 13.77 13.92 13.65 13.79 159,800 -0.08(-0.58%)
Jun 29, 2004 13.42 14.07 13.40 13.87 216,100 +0.36(+2.66%)
Jun 28, 2004 13.49 13.75 13.37 13.51 242,100 -0.23(-1.67%)
Jun 25, 2004 13.34 13.76 13.28 13.74 345,000 +0.52(+3.93%)
Jun 24, 2004 13.18 13.42 13.13 13.22 500,400 +0.06(+0.46%)
Jun 23, 2004 12.55 13.30 12.55 13.16 337,200 +0.57(+4.53%)
Jun 22, 2004 12.70 12.89 12.44 12.59 142,000 -0.16(-1.25%)
Jun 21, 2004 12.35 12.97 12.17 12.75 196,600 +0.45(+3.66%)
Jun 18, 2004 12.03 12.33 11.93 12.30 138,500 -0.03(-0.24%)
Jun 17, 2004 12.36 12.36 11.89 12.33 174,200 +0.01(+0.08%)
Jun 16, 2004 12.27 12.35 12.16 12.32 258,400 +0.07(+0.57%)
Jun 15, 2004 12.06 12.25 12.05 12.25 118,800 +0.19(+1.58%)
Jun 14, 2004 12.30 12.30 11.95 12.06 180,700 -0.19(-1.55%)
Jun 10, 2004 12.17 12.31 11.98 12.25 150,200 +0.02(+0.16%)
Jun 09, 2004 12.24 12.40 12.14 12.23 108,100 -0.11(-0.89%)
Jun 08, 2004 12.28 12.40 12.23 12.34 90,200 -0.06(-0.48%)
Jun 07, 2004 12.44 12.44 12.24 12.40 149,100 +0.11(+0.90%)
Jun 04, 2004 12.26 12.45 12.21 12.29 178,600 +0.04(+0.33%)
Jun 03, 2004 12.37 12.42 12.24 12.25 108,100 -0.17(-1.37%)
Jun 02, 2004 12.46 12.46 12.23 12.42 164,800 +0.12(+0.98%)
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.