Agilysys Inc (NQ: AGYS )

42.82 USD +0.90 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.65 22.08 21.54 21.72 655,123 +0.02(+0.09%)
May 30, 2007 22.13 22.15 21.27 21.70 850,739 -0.75(-3.34%)
May 29, 2007 22.62 22.74 22.32 22.45 476,237 -0.16(-0.71%)
May 25, 2007 22.37 23.85 22.05 22.61 810,210 +1.30(+6.10%)
May 24, 2007 22.01 22.01 21.08 21.31 426,227 -0.58(-2.65%)
May 23, 2007 22.22 22.22 21.61 21.89 223,770 -0.20(-0.91%)
May 22, 2007 22.28 22.67 21.52 22.09 323,643 -0.12(-0.54%)
May 21, 2007 21.23 22.43 21.13 22.21 269,278 +0.91(+4.27%)
May 18, 2007 21.21 21.54 20.92 21.30 180,774 +0.19(+0.90%)
May 17, 2007 21.55 21.59 21.00 21.11 127,667 -0.45(-2.09%)
May 16, 2007 21.45 21.59 21.10 21.56 226,190 +0.13(+0.61%)
May 15, 2007 21.53 22.07 21.25 21.43 184,869 -0.05(-0.23%)
May 14, 2007 22.15 22.15 21.16 21.48 361,487 -0.76(-3.42%)
May 11, 2007 22.06 22.30 21.90 22.24 142,477 +0.48(+2.21%)
May 10, 2007 22.56 22.56 21.69 21.76 288,212 -0.78(-3.46%)
May 09, 2007 21.75 22.68 21.62 22.54 222,099 +0.62(+2.83%)
May 08, 2007 21.43 22.08 21.32 21.92 241,658 +0.42(+1.95%)
May 07, 2007 21.71 21.98 21.43 21.50 188,374 -0.43(-1.96%)
May 04, 2007 22.04 22.13 21.67 21.93 147,900 +0.04(+0.18%)
May 03, 2007 21.98 22.19 21.74 21.89 345,764 -0.15(-0.68%)
May 02, 2007 21.17 22.16 21.11 22.04 381,291 +0.93(+4.41%)
May 01, 2007 21.09 21.65 20.73 21.11 514,325 +0.08(+0.38%)
Apr 30, 2007 21.83 22.34 20.99 21.03 820,117 -1.53(-6.78%)
Apr 27, 2007 23.55 23.59 22.33 22.56 425,916 -0.89(-3.80%)
Apr 26, 2007 22.09 23.57 22.05 23.45 458,812 +1.31(+5.92%)
Apr 25, 2007 22.35 22.40 21.88 22.14 285,281 -0.01(-0.05%)
Apr 24, 2007 22.49 22.49 21.87 22.15 310,345 -0.23(-1.03%)
Apr 23, 2007 21.75 22.48 21.68 22.38 245,896 +0.64(+2.94%)
Apr 20, 2007 21.87 22.39 21.55 21.74 194,930 +0.11(+0.51%)
Apr 19, 2007 21.46 21.73 21.12 21.63 397,450 +0.35(+1.64%)
Apr 18, 2007 22.51 22.51 21.21 21.28 502,655 -1.17(-5.21%)
Apr 17, 2007 22.50 22.50 22.03 22.45 319,645 +0.00(+0.00%)
Apr 16, 2007 21.95 22.49 21.65 22.45 410,139 +0.58(+2.65%)
Apr 13, 2007 21.27 21.90 21.22 21.87 325,959 +0.66(+3.11%)
Apr 12, 2007 21.10 21.38 20.60 21.21 419,818 -0.05(-0.24%)
Apr 11, 2007 21.68 21.70 21.01 21.26 617,506 -0.16(-0.75%)
Apr 10, 2007 21.10 21.45 20.95 21.42 418,814 +0.27(+1.28%)
Apr 09, 2007 21.18 21.37 21.00 21.15 484,119 -0.17(-0.80%)
Apr 05, 2007 21.33 21.63 21.24 21.32 368,682 +0.03(+0.14%)
Apr 04, 2007 22.43 22.55 21.05 21.29 482,552 -1.22(-5.42%)
Apr 03, 2007 22.18 22.70 22.11 22.51 338,095 +0.46(+2.09%)
Apr 02, 2007 22.54 23.07 21.99 22.05 329,525 -0.42(-1.87%)
Mar 30, 2007 22.08 22.47 21.94 22.47 270,245 +0.54(+2.46%)
Mar 29, 2007 22.10 22.41 21.73 21.93 244,593 +0.11(+0.50%)
Mar 28, 2007 22.28 22.42 21.80 21.82 363,398 -0.58(-2.59%)
Mar 27, 2007 22.95 22.95 22.13 22.40 240,794 -0.59(-2.57%)
Mar 26, 2007 22.82 23.07 22.50 22.99 241,737 +0.29(+1.28%)
Mar 23, 2007 22.45 22.88 22.33 22.70 243,950 +0.29(+1.29%)
Mar 22, 2007 22.10 22.47 21.99 22.41 445,849 +0.21(+0.95%)
Mar 21, 2007 22.00 22.21 21.00 22.20 618,573 -0.47(-2.07%)
Mar 20, 2007 23.05 23.12 22.48 22.67 434,419 -0.33(-1.43%)
Mar 19, 2007 23.00 23.75 22.95 23.00 739,205 +0.96(+4.36%)
Mar 16, 2007 22.01 22.46 22.01 22.04 347,170 -0.04(-0.18%)
Mar 15, 2007 21.56 22.17 21.55 22.08 327,570 +0.56(+2.60%)
Mar 14, 2007 21.12 21.68 20.88 21.52 345,854 +0.35(+1.65%)
Mar 13, 2007 22.43 22.45 20.88 21.17 407,994 -1.26(-5.62%)
Mar 12, 2007 21.86 22.45 21.83 22.43 227,045 +0.54(+2.47%)
Mar 09, 2007 22.28 22.30 21.62 21.89 252,674 +0.03(+0.14%)
Mar 08, 2007 21.25 22.28 21.25 21.86 229,528 +0.60(+2.82%)
Mar 07, 2007 20.76 21.54 20.74 21.26 314,895 +0.51(+2.46%)
Mar 06, 2007 20.20 21.05 20.20 20.75 311,214 +0.35(+1.72%)
Mar 05, 2007 20.91 21.07 20.26 20.40 329,018 -0.51(-2.44%)
Mar 02, 2007 20.73 21.23 20.54 20.91 572,892 -0.10(-0.48%)
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.