Agilysys Inc (NQ: AGYS )

52.19 USD -0.84 (-1.58%)
Streaming Delayed Price Updated: 2:52 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 13.21 13.66 12.96 13.40 61,962 +0.19(+1.44%)
Mar 28, 2014 13.47 13.97 13.09 13.21 24,399 -0.29(-2.15%)
Mar 27, 2014 13.66 13.66 13.27 13.50 37,543 -0.10(-0.74%)
Mar 26, 2014 13.91 13.91 13.59 13.60 52,555 -0.25(-1.81%)
Mar 25, 2014 13.85 13.97 13.80 13.85 51,816 +0.01(+0.07%)
Mar 24, 2014 14.22 14.22 13.65 13.84 45,871 -0.30(-2.12%)
Mar 21, 2014 14.66 14.66 14.11 14.14 180,277 -0.43(-2.95%)
Mar 20, 2014 14.52 14.87 14.50 14.57 25,709 -0.04(-0.27%)
Mar 19, 2014 15.01 15.04 14.45 14.61 25,741 -0.47(-3.12%)
Mar 18, 2014 14.90 15.08 14.89 15.08 44,970 +0.22(+1.48%)
Mar 17, 2014 14.71 14.92 14.55 14.86 36,840 +0.18(+1.23%)
Mar 14, 2014 14.28 14.72 14.28 14.68 15,871 +0.31(+2.16%)
Mar 13, 2014 15.30 15.30 14.23 14.37 53,201 -0.88(-5.77%)
Mar 12, 2014 14.73 15.25 14.71 15.25 27,679 +0.48(+3.25%)
Mar 11, 2014 15.07 15.20 14.74 14.77 21,774 -0.24(-1.60%)
Mar 10, 2014 14.69 15.14 14.69 15.01 39,902 +0.26(+1.76%)
Mar 07, 2014 14.57 14.91 14.40 14.75 45,470 +0.28(+1.94%)
Mar 06, 2014 14.39 14.53 14.37 14.47 9,848 +0.06(+0.42%)
Mar 05, 2014 14.55 14.75 14.36 14.41 31,076 -0.24(-1.64%)
Mar 04, 2014 14.48 14.87 14.29 14.65 92,526 +0.34(+2.38%)
Mar 03, 2014 14.43 14.90 14.12 14.31 20,757 -0.21(-1.45%)
Feb 28, 2014 14.50 14.90 14.31 14.52 48,445 +0.07(+0.48%)
Feb 27, 2014 14.15 14.64 14.15 14.45 18,687 +0.21(+1.47%)
Feb 26, 2014 13.85 14.30 13.85 14.24 29,630 +0.40(+2.89%)
Feb 25, 2014 13.75 13.86 13.71 13.84 16,415 -0.10(-0.72%)
Feb 24, 2014 14.00 14.32 13.88 13.94 38,074 +0.01(+0.07%)
Feb 21, 2014 13.63 14.06 13.56 13.93 34,929 +0.37(+2.73%)
Feb 20, 2014 12.99 13.63 12.99 13.56 16,546 +0.30(+2.26%)
Feb 19, 2014 13.25 13.39 13.08 13.26 28,778 -0.03(-0.23%)
Feb 18, 2014 13.33 13.40 13.15 13.29 22,495 -0.01(-0.08%)
Feb 14, 2014 13.33 13.30 13.30 13.30 25,000 -0.03(-0.23%)
Feb 13, 2014 13.20 13.36 13.15 13.33 37,709 +0.07(+0.53%)
Feb 12, 2014 13.43 13.43 13.10 13.26 28,033 -0.13(-0.97%)
Feb 11, 2014 13.34 13.48 13.24 13.39 18,829 +0.10(+0.75%)
Feb 10, 2014 13.17 13.35 12.91 13.29 32,467 +0.06(+0.45%)
Feb 07, 2014 12.90 13.28 12.87 13.23 68,180 +0.36(+2.80%)
Feb 06, 2014 12.84 13.02 12.59 12.87 41,550 +0.11(+0.86%)
Feb 05, 2014 12.89 13.01 12.57 12.76 39,436 -0.24(-1.85%)
Feb 04, 2014 12.80 13.10 12.56 13.00 111,337 +0.19(+1.48%)
Feb 03, 2014 13.10 13.11 12.80 12.81 88,850 -0.29(-2.21%)
Jan 31, 2014 12.77 13.32 12.00 13.10 82,775 -0.75(-5.42%)
Jan 30, 2014 13.56 13.98 13.51 13.85 61,235 +0.34(+2.52%)
Jan 29, 2014 13.46 13.60 13.45 13.51 36,590 -0.11(-0.81%)
Jan 28, 2014 13.60 13.65 13.20 13.62 51,078 +0.08(+0.59%)
Jan 27, 2014 14.15 14.17 13.42 13.54 40,890 -0.57(-4.04%)
Jan 24, 2014 14.34 14.49 14.05 14.11 73,451 -0.35(-2.42%)
Jan 23, 2014 14.32 14.46 14.32 14.46 51,100 +0.17(+1.19%)
Jan 22, 2014 14.31 14.46 14.22 14.29 16,385 -0.06(-0.42%)
Jan 21, 2014 14.50 14.50 14.18 14.35 27,223 -0.10(-0.69%)
Jan 17, 2014 14.73 14.45 14.45 14.45 35,900 -0.30(-2.03%)
Jan 16, 2014 14.69 14.75 14.68 14.75 24,071 -0.01(-0.07%)
Jan 15, 2014 14.68 14.89 14.67 14.76 20,492 +0.08(+0.54%)
Jan 14, 2014 14.60 14.79 14.55 14.68 60,942 +0.13(+0.89%)
Jan 13, 2014 14.60 14.76 14.44 14.55 58,658 -0.03(-0.21%)
Jan 10, 2014 14.81 14.95 14.49 14.58 39,301 -0.28(-1.88%)
Jan 09, 2014 15.29 15.29 14.84 14.86 53,078 -0.33(-2.17%)
Jan 08, 2014 15.15 15.50 15.00 15.19 126,097 +0.01(+0.07%)
Jan 07, 2014 14.84 15.32 14.84 15.18 107,782 +0.35(+2.36%)
Jan 06, 2014 14.04 15.21 13.89 14.83 141,933 +0.87(+6.23%)
Jan 03, 2014 13.55 14.01 13.55 13.96 78,424 +0.41(+3.03%)
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.