Agilysys Inc (NQ: AGYS )

48.05 USD +2.05 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.29 11.45 11.12 11.29 0 -0.04(-0.35%)
Aug 29, 2013 11.23 11.52 11.23 11.33 34,023 +0.05(+0.44%)
Aug 28, 2013 11.48 11.55 11.00 11.28 0 +0.17(+1.53%)
Aug 27, 2013 11.13 11.24 11.06 11.11 41,273 -0.17(-1.51%)
Aug 26, 2013 11.40 11.62 11.17 11.28 0 -0.14(-1.23%)
Aug 23, 2013 11.41 11.46 11.18 11.42 0 +0.00(+0.00%)
Aug 22, 2013 11.33 11.71 11.27 11.42 48,422 +0.11(+0.97%)
Aug 21, 2013 11.36 11.36 11.23 11.31 0 -0.09(-0.79%)
Aug 20, 2013 11.34 11.58 11.25 11.40 11,202 +0.10(+0.88%)
Aug 19, 2013 11.29 11.63 11.29 11.30 30,397 -0.01(-0.09%)
Aug 16, 2013 11.23 11.43 11.21 11.31 0 +0.03(+0.27%)
Aug 15, 2013 11.35 11.56 11.25 11.28 43,531 -0.14(-1.23%)
Aug 14, 2013 11.34 11.53 11.29 11.42 35,012 +0.03(+0.26%)
Aug 13, 2013 11.38 11.42 11.35 11.39 34,281 -0.02(-0.18%)
Aug 12, 2013 11.36 11.49 11.20 11.41 23,935 -0.10(-0.87%)
Aug 09, 2013 11.84 11.84 11.50 11.51 27,467 -0.40(-3.36%)
Aug 08, 2013 11.49 11.94 11.49 11.91 14,737 +0.51(+4.47%)
Aug 07, 2013 11.30 11.53 11.19 11.40 51,654 +0.04(+0.35%)
Aug 06, 2013 11.69 11.77 11.28 11.36 81,629 -0.34(-2.91%)
Aug 05, 2013 11.69 11.82 11.60 11.70 53,735 -0.04(-0.34%)
Aug 02, 2013 11.68 11.88 11.65 11.74 62,024 +0.05(+0.43%)
Aug 01, 2013 11.73 11.81 11.60 11.69 44,117 +0.10(+0.86%)
Jul 31, 2013 11.75 11.82 11.59 11.59 0 -0.05(-0.43%)
Jul 30, 2013 11.79 11.79 11.20 11.64 0 -0.07(-0.60%)
Jul 29, 2013 11.63 11.85 11.53 11.71 0 +0.02(+0.17%)
Jul 26, 2013 11.55 11.73 11.36 11.69 0 -0.01(-0.09%)
Jul 25, 2013 11.74 11.83 11.62 11.70 0 -0.04(-0.34%)
Jul 24, 2013 11.70 11.76 11.43 11.74 0 +0.03(+0.26%)
Jul 23, 2013 12.04 12.12 11.69 11.71 0 -0.32(-2.66%)
Jul 22, 2013 11.94 12.14 11.87 12.03 0 +0.08(+0.67%)
Jul 19, 2013 11.74 12.02 11.69 11.95 0 +0.12(+1.01%)
Jul 18, 2013 11.94 12.05 11.80 11.83 0 -0.08(-0.67%)
Jul 17, 2013 11.98 12.18 11.81 11.91 32,485 +0.03(+0.25%)
Jul 16, 2013 11.67 12.01 11.48 11.88 0 +0.26(+2.24%)
Jul 15, 2013 11.60 11.66 11.43 11.62 0 +0.03(+0.26%)
Jul 12, 2013 11.52 11.65 11.36 11.59 0 +0.02(+0.17%)
Jul 11, 2013 11.76 11.85 11.32 11.57 0 -0.12(-1.03%)
Jul 10, 2013 11.70 11.79 11.54 11.69 0 +0.02(+0.17%)
Jul 09, 2013 11.74 11.74 11.57 11.67 0 +0.02(+0.17%)
Jul 08, 2013 11.39 11.65 11.30 11.65 81,986 +0.20(+1.75%)
Jul 05, 2013 11.38 11.45 11.11 11.45 0 +0.10(+0.88%)
Jul 03, 2013 11.20 11.36 11.11 11.35 0 +0.13(+1.16%)
Jul 02, 2013 11.30 11.45 11.07 11.22 0 -0.11(-0.97%)
Jul 01, 2013 11.35 11.60 10.84 11.33 0 +0.04(+0.35%)
Jun 28, 2013 11.93 11.93 11.08 11.29 289,920 -0.65(-5.44%)
Jun 27, 2013 12.10 12.18 11.73 11.94 0 -0.12(-1.00%)
Jun 26, 2013 12.41 12.42 12.02 12.06 0 -0.21(-1.71%)
Jun 25, 2013 12.76 12.76 12.06 12.27 0 -0.35(-2.77%)
Jun 24, 2013 12.64 12.72 12.23 12.62 0 -0.10(-0.79%)
Jun 21, 2013 12.83 12.96 12.53 12.72 103,372 -0.07(-0.55%)
Jun 20, 2013 13.18 13.18 12.67 12.79 63,972 -0.53(-3.98%)
Jun 19, 2013 13.59 13.65 13.30 13.32 0 -0.33(-2.42%)
Jun 18, 2013 13.74 13.85 13.61 13.65 0 -0.01(-0.07%)
Jun 17, 2013 13.79 13.80 13.61 13.66 0 +0.05(+0.37%)
Jun 14, 2013 13.80 13.81 13.55 13.61 0 -0.21(-1.52%)
Jun 13, 2013 13.91 13.91 13.60 13.82 130,439 -0.13(-0.93%)
Jun 12, 2013 13.50 14.24 13.18 13.95 256,890 +1.17(+9.15%)
Jun 11, 2013 12.39 12.87 12.11 12.78 46,414 +0.29(+2.32%)
Jun 10, 2013 12.72 12.72 12.38 12.49 0 -0.18(-1.42%)
Jun 07, 2013 12.63 12.72 12.58 12.67 0 +0.11(+0.88%)
Jun 06, 2013 12.32 12.57 12.27 12.56 140,007 +0.24(+1.95%)
Jun 05, 2013 12.33 12.40 12.10 12.32 0 -0.06(-0.48%)
Jun 04, 2013 12.25 12.41 12.01 12.38 0 -0.27(-2.13%)
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.