Agilysys Inc (NQ: AGYS )

53.46 USD -0.75 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.71 14.71 14.49 14.51 70,885 -0.13(-0.89%)
May 29, 2014 14.61 14.76 14.51 14.64 33,205 +0.03(+0.21%)
May 28, 2014 14.76 14.77 14.60 14.61 53,556 -0.27(-1.78%)
May 27, 2014 14.42 15.02 14.35 14.88 93,257 +0.63(+4.46%)
May 23, 2014 13.86 14.24 14.24 14.24 38,100 +0.41(+2.96%)
May 22, 2014 13.22 13.90 13.22 13.83 51,777 +0.58(+4.38%)
May 21, 2014 13.03 13.37 12.76 13.25 50,671 +0.24(+1.84%)
May 20, 2014 13.16 13.19 12.95 13.01 55,695 -0.23(-1.74%)
May 19, 2014 12.86 13.32 12.80 13.24 49,737 +0.38(+2.95%)
May 16, 2014 12.60 12.88 12.58 12.86 27,835 +0.23(+1.82%)
May 15, 2014 13.31 13.31 12.60 12.63 47,252 +0.06(+0.48%)
May 14, 2014 12.99 12.99 12.55 12.57 43,166 -0.43(-3.31%)
May 13, 2014 13.12 13.19 13.00 13.00 37,599 -0.17(-1.29%)
May 12, 2014 12.76 13.40 12.76 13.17 23,978 +0.48(+3.78%)
May 09, 2014 12.25 12.73 12.25 12.69 40,183 +0.36(+2.92%)
May 08, 2014 12.14 12.60 12.14 12.33 57,934 +0.19(+1.57%)
May 07, 2014 12.14 12.16 11.96 12.14 36,065 -0.01(-0.08%)
May 06, 2014 12.21 12.28 12.08 12.15 44,556 -0.08(-0.65%)
May 05, 2014 12.04 12.29 12.04 12.23 26,229 +0.06(+0.49%)
May 02, 2014 12.33 12.33 12.15 12.17 29,857 -0.08(-0.65%)
May 01, 2014 12.46 12.46 12.10 12.25 47,538 -0.29(-2.31%)
Apr 30, 2014 12.80 12.80 12.38 12.54 29,698 -0.31(-2.41%)
Apr 29, 2014 12.34 12.93 12.24 12.85 55,696 +0.64(+5.24%)
Apr 28, 2014 11.98 12.35 11.89 12.21 52,099 +0.19(+1.58%)
Apr 25, 2014 12.10 12.24 12.00 12.02 37,808 -0.17(-1.39%)
Apr 24, 2014 12.32 12.33 12.08 12.19 28,210 -0.05(-0.41%)
Apr 23, 2014 12.41 12.44 12.05 12.24 28,786 -0.24(-1.92%)
Apr 22, 2014 12.57 12.60 12.45 12.48 18,584 -0.03(-0.24%)
Apr 21, 2014 12.63 12.64 12.48 12.51 12,436 -0.16(-1.26%)
Apr 17, 2014 12.24 12.67 12.67 12.67 21,100 +0.36(+2.92%)
Apr 16, 2014 12.22 12.34 12.17 12.31 14,408 +0.14(+1.15%)
Apr 15, 2014 12.19 12.29 11.93 12.17 29,738 -0.01(-0.08%)
Apr 14, 2014 12.42 12.46 12.06 12.18 29,977 -0.10(-0.81%)
Apr 11, 2014 12.31 12.58 12.27 12.28 31,018 -0.16(-1.29%)
Apr 10, 2014 12.74 12.74 12.40 12.44 39,908 -0.37(-2.89%)
Apr 09, 2014 12.58 12.84 12.52 12.81 28,904 +0.31(+2.48%)
Apr 08, 2014 12.40 12.60 12.32 12.50 34,139 +0.11(+0.89%)
Apr 07, 2014 12.53 12.54 12.30 12.39 179,987 -0.24(-1.90%)
Apr 04, 2014 13.20 13.20 12.61 12.63 76,810 -0.44(-3.37%)
Apr 03, 2014 13.51 13.56 13.03 13.07 92,512 -0.41(-3.04%)
Apr 02, 2014 13.50 13.59 13.38 13.48 14,878 -0.02(-0.15%)
Apr 01, 2014 13.40 13.53 13.25 13.50 47,665 +0.10(+0.75%)
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%)
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.