Agilysys Inc (NQ: AGYS )

52.26 USD +0.56 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.290 9.900 9.290 9.900 86,748 +0.67(+7.26%)
Jan 28, 2016 9.360 9.460 9.170 9.230 15,899 -0.05(-0.54%)
Jan 27, 2016 9.490 9.520 9.250 9.280 21,912 -0.34(-3.53%)
Jan 26, 2016 9.540 9.620 9.450 9.620 25,236 +0.12(+1.26%)
Jan 25, 2016 10.02 10.02 9.440 9.500 24,771 -0.53(-5.28%)
Jan 22, 2016 9.810 10.04 9.750 10.03 30,282 +0.38(+3.94%)
Jan 21, 2016 9.670 9.910 9.470 9.650 37,730 +0.07(+0.73%)
Jan 20, 2016 9.400 9.740 9.150 9.580 26,227 +0.15(+1.59%)
Jan 19, 2016 9.400 9.540 9.360 9.430 53,665 +0.09(+0.96%)
Jan 15, 2016 9.140 9.340 9.340 9.340 37,100 -0.08(-0.85%)
Jan 14, 2016 9.150 9.550 9.040 9.420 60,080 +0.35(+3.86%)
Jan 13, 2016 9.190 9.400 9.000 9.070 38,458 -0.13(-1.41%)
Jan 12, 2016 8.890 9.240 8.890 9.200 45,343 +0.43(+4.90%)
Jan 11, 2016 8.870 8.870 8.500 8.770 24,202 -0.02(-0.23%)
Jan 08, 2016 9.120 9.400 8.650 8.790 247,498 -0.40(-4.35%)
Jan 07, 2016 9.280 9.420 8.900 9.190 50,187 -0.20(-2.13%)
Jan 06, 2016 9.640 9.650 9.320 9.390 57,099 -0.36(-3.69%)
Jan 05, 2016 9.700 9.880 9.640 9.750 36,185 +0.01(+0.10%)
Jan 04, 2016 9.890 10.10 9.660 9.740 52,691 -0.25(-2.50%)
Dec 31, 2015 10.16 9.990 9.990 9.990 90,900 -0.13(-1.28%)
Dec 30, 2015 10.26 10.30 9.870 10.12 13,640 -0.23(-2.22%)
Dec 29, 2015 10.39 10.40 10.31 10.35 6,896 +0.10(+0.98%)
Dec 28, 2015 10.30 10.39 10.17 10.25 22,394 -0.11(-1.06%)
Dec 24, 2015 10.40 10.36 10.36 10.36 11,400 -0.03(-0.29%)
Dec 23, 2015 10.33 10.40 10.29 10.39 5,525 +0.10(+0.97%)
Dec 22, 2015 10.18 10.29 10.10 10.29 6,577 +0.17(+1.68%)
Dec 21, 2015 10.25 10.33 10.08 10.12 12,059 -0.13(-1.27%)
Dec 18, 2015 10.05 10.40 10.05 10.25 80,873 +0.19(+1.89%)
Dec 17, 2015 10.40 10.44 9.980 10.06 39,131 -0.42(-4.01%)
Dec 16, 2015 10.98 10.98 10.31 10.48 23,792 -0.38(-3.50%)
Dec 15, 2015 10.52 10.95 9.620 10.86 33,319 +0.33(+3.13%)
Dec 14, 2015 10.53 11.10 9.860 10.53 24,637 -0.03(-0.28%)
Dec 11, 2015 10.38 11.01 10.38 10.56 34,646 -0.03(-0.28%)
Dec 10, 2015 10.63 10.64 10.27 10.59 14,357 -0.01(-0.09%)
Dec 09, 2015 10.80 11.00 10.60 10.60 14,214 -0.16(-1.49%)
Dec 08, 2015 10.88 10.88 10.61 10.76 5,367 -0.16(-1.47%)
Dec 07, 2015 11.31 11.41 10.90 10.92 30,870 -0.30(-2.67%)
Dec 04, 2015 11.13 11.25 11.06 11.22 23,880 +0.09(+0.81%)
Dec 03, 2015 11.35 11.38 11.07 11.13 15,082 -0.24(-2.11%)
Dec 02, 2015 11.27 11.46 11.01 11.37 21,972 +0.13(+1.16%)
Dec 01, 2015 11.85 11.85 11.07 11.24 8,930 +0.14(+1.26%)
Nov 30, 2015 11.09 11.21 10.90 11.10 30,471 +0.09(+0.82%)
Nov 27, 2015 11.05 11.16 10.85 11.01 5,688 -0.08(-0.72%)
Nov 25, 2015 10.93 11.09 11.09 11.09 8,100 +0.14(+1.28%)
Nov 24, 2015 10.78 10.99 10.61 10.95 15,445 +0.11(+1.01%)
Nov 23, 2015 10.95 10.95 10.75 10.84 9,863 -0.18(-1.63%)
Nov 20, 2015 10.86 11.07 10.76 11.02 15,212 +0.24(+2.23%)
Nov 19, 2015 10.59 10.78 10.37 10.78 15,135 +0.15(+1.41%)
Nov 18, 2015 10.71 10.74 10.52 10.63 25,760 -0.10(-0.93%)
Nov 17, 2015 10.71 10.95 10.71 10.73 28,599 -0.16(-1.47%)
Nov 16, 2015 10.74 10.93 10.72 10.89 17,820 +0.14(+1.30%)
Nov 13, 2015 10.99 11.09 10.74 10.75 18,365 -0.37(-3.33%)
Nov 12, 2015 11.54 11.54 11.08 11.12 22,769 -0.51(-4.39%)
Nov 11, 2015 11.76 11.90 11.63 11.63 11,970 -0.21(-1.77%)
Nov 10, 2015 11.87 11.89 11.71 11.84 32,984 +0.00(+0.00%)
Nov 09, 2015 11.91 11.98 11.84 11.84 21,332 -0.12(-1.00%)
Nov 06, 2015 11.91 12.05 11.81 11.96 58,499 -0.02(-0.17%)
Nov 05, 2015 12.41 12.41 10.56 11.98 102,941 -0.38(-3.07%)
Nov 04, 2015 11.77 12.56 11.73 12.36 101,438 +0.93(+8.14%)
Nov 03, 2015 11.43 11.69 11.38 11.43 57,092 -0.01(-0.09%)
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.