Agilysys Inc (NQ: AGYS )

46.81 USD -1.24 (-2.58%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 15.29 15.46 14.67 14.94 187,234 -0.31(-2.03%)
Oct 28, 2005 14.89 15.30 14.89 15.25 136,761 +0.39(+2.62%)
Oct 27, 2005 15.49 15.59 14.76 14.86 169,755 -0.57(-3.69%)
Oct 26, 2005 15.87 15.99 15.23 15.43 129,670 -0.48(-3.02%)
Oct 25, 2005 16.17 16.50 15.40 15.91 93,361 -0.32(-1.97%)
Oct 24, 2005 15.57 16.23 15.57 16.23 178,936 +0.36(+2.27%)
Oct 21, 2005 15.93 16.26 15.83 15.87 113,097 -0.07(-0.44%)
Oct 20, 2005 16.28 16.44 15.64 15.94 74,266 -0.38(-2.33%)
Oct 19, 2005 15.96 16.37 15.50 16.32 160,460 +0.27(+1.68%)
Oct 18, 2005 16.18 16.43 15.96 16.05 105,201 -0.22(-1.35%)
Oct 17, 2005 16.56 16.63 15.84 16.27 78,029 -0.15(-0.91%)
Oct 14, 2005 16.11 16.86 16.09 16.42 174,568 -0.06(-0.36%)
Oct 13, 2005 16.01 16.68 15.89 16.48 133,732 +0.43(+2.68%)
Oct 12, 2005 16.01 16.23 16.01 16.05 508,785 -0.08(-0.50%)
Oct 11, 2005 16.14 16.27 15.69 16.13 260,792 +0.04(+0.25%)
Oct 10, 2005 16.05 16.43 16.05 16.09 133,833 +0.00(+0.00%)
Oct 07, 2005 15.78 16.17 15.73 16.09 206,931 +0.35(+2.22%)
Oct 06, 2005 16.10 16.50 15.57 15.74 122,070 -0.35(-2.18%)
Oct 05, 2005 16.44 16.61 15.61 16.09 109,223 -0.43(-2.60%)
Oct 04, 2005 16.82 17.17 16.49 16.52 113,486 -0.27(-1.61%)
Oct 03, 2005 16.81 17.00 16.61 16.79 81,618 -0.05(-0.30%)
Sep 30, 2005 16.79 16.99 16.63 16.84 56,731 -0.01(-0.06%)
Sep 29, 2005 16.34 16.88 16.09 16.85 87,893 +0.58(+3.56%)
Sep 28, 2005 16.69 16.87 16.04 16.27 96,175 -0.43(-2.57%)
Sep 27, 2005 16.98 16.99 16.67 16.70 101,833 -0.33(-1.94%)
Sep 26, 2005 17.05 17.18 16.78 17.03 81,124 +0.13(+0.77%)
Sep 23, 2005 16.90 17.50 16.30 16.90 157,041 +0.24(+1.44%)
Sep 22, 2005 16.66 16.70 16.29 16.66 97,528 -0.04(-0.24%)
Sep 21, 2005 17.42 17.42 16.67 16.70 100,952 -0.71(-4.08%)
Sep 20, 2005 17.02 17.99 17.02 17.41 127,917 +0.43(+2.53%)
Sep 19, 2005 17.69 17.70 16.96 16.98 202,120 -0.77(-4.34%)
Sep 16, 2005 17.83 17.85 17.69 17.75 384,603 -0.03(-0.17%)
Sep 15, 2005 18.36 18.36 17.66 17.78 210,844 -0.62(-3.37%)
Sep 14, 2005 18.96 18.96 18.40 18.40 182,300 -0.45(-2.39%)
Sep 13, 2005 18.83 19.00 18.72 18.85 123,097 -0.11(-0.58%)
Sep 12, 2005 18.69 19.00 18.50 18.96 130,834 +0.19(+1.01%)
Sep 09, 2005 18.19 18.78 18.18 18.77 83,480 +0.50(+2.74%)
Sep 08, 2005 18.69 18.89 18.12 18.27 109,776 -0.57(-3.03%)
Sep 07, 2005 18.78 18.84 18.52 18.84 77,978 +0.04(+0.21%)
Sep 06, 2005 18.87 18.87 18.66 18.80 311,499 +0.03(+0.16%)
Sep 02, 2005 18.56 18.85 18.52 18.77 204,933 +0.17(+0.91%)
Sep 01, 2005 18.00 18.86 18.00 18.60 161,578 +0.65(+3.62%)
Aug 31, 2005 17.98 18.10 17.71 17.95 142,801 +0.07(+0.39%)
Aug 30, 2005 18.09 18.10 17.40 17.88 183,241 -0.27(-1.49%)
Aug 29, 2005 17.60 18.15 17.49 18.15 106,416 +0.48(+2.72%)
Aug 26, 2005 18.17 18.18 17.66 17.67 116,288 -0.51(-2.81%)
Aug 25, 2005 17.92 18.28 17.74 18.18 76,425 +0.25(+1.39%)
Aug 24, 2005 17.85 18.19 17.72 17.93 135,925 +0.22(+1.24%)
Aug 23, 2005 17.81 17.95 17.45 17.71 74,897 -0.11(-0.62%)
Aug 22, 2005 17.49 18.00 17.49 17.82 127,875 +0.30(+1.71%)
Aug 19, 2005 17.49 17.67 17.32 17.52 131,828 +0.00(+0.00%)
Aug 18, 2005 17.71 17.84 17.50 17.52 120,357 -0.23(-1.30%)
Aug 17, 2005 17.65 17.98 17.50 17.75 99,413 +0.02(+0.11%)
Aug 16, 2005 18.04 18.04 17.65 17.73 140,702 -0.36(-1.99%)
Aug 15, 2005 17.41 18.44 17.38 18.09 237,544 +0.59(+3.37%)
Aug 12, 2005 18.09 18.15 17.37 17.50 139,743 -0.68(-3.74%)
Aug 11, 2005 17.81 18.20 17.51 18.18 136,552 +0.47(+2.65%)
Aug 10, 2005 17.94 18.29 17.42 17.71 162,302 -0.14(-0.78%)
Aug 09, 2005 18.13 18.34 17.70 17.85 243,872 -0.42(-2.30%)
Aug 08, 2005 18.13 18.72 18.11 18.27 149,732 +0.05(+0.27%)
Aug 05, 2005 18.79 19.11 17.65 18.22 204,751 -0.68(-3.60%)
Aug 04, 2005 19.20 19.45 18.62 18.90 317,604 -0.32(-1.66%)
Aug 03, 2005 19.24 19.50 18.45 19.22 216,926 -0.05(-0.26%)
Aug 02, 2005 19.12 19.34 18.85 19.27 317,227 +0.32(+1.69%)
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.