Agilysys Inc (NQ: AGYS )

54.39 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.39 15.60 15.32 15.50 97,374 +0.16(+1.04%)
Jun 28, 2018 15.23 15.37 15.10 15.34 68,537 +0.12(+0.79%)
Jun 27, 2018 15.50 15.55 15.22 15.22 60,201 -0.10(-0.65%)
Jun 26, 2018 15.19 15.32 15.03 15.32 46,606 +0.13(+0.86%)
Jun 25, 2018 15.38 15.50 15.06 15.19 44,688 -0.27(-1.75%)
Jun 22, 2018 15.59 15.59 15.34 15.46 291,940 -0.09(-0.58%)
Jun 21, 2018 15.50 15.58 15.33 15.55 71,309 +0.06(+0.39%)
Jun 20, 2018 15.39 15.60 15.39 15.49 121,551 +0.06(+0.39%)
Jun 19, 2018 15.32 15.50 15.29 15.43 72,809 +0.05(+0.33%)
Jun 18, 2018 15.30 15.50 15.30 15.38 56,712 +0.08(+0.52%)
Jun 15, 2018 15.30 15.30 15.30 170,352 +0.00(+0.00%)
Jun 14, 2018 14.79 15.31 14.79 15.30 122,074 +0.58(+3.94%)
Jun 13, 2018 14.76 14.90 14.68 14.72 72,617 -0.03(-0.20%)
Jun 12, 2018 14.49 14.75 14.49 14.75 125,484 +0.24(+1.65%)
Jun 11, 2018 14.40 14.55 14.39 14.51 79,424 +0.10(+0.69%)
Jun 08, 2018 14.12 14.50 14.07 14.41 106,177 +0.30(+2.13%)
Jun 07, 2018 14.14 14.14 14.02 14.11 50,421 -0.03(-0.21%)
Jun 06, 2018 14.06 14.30 14.06 14.14 84,549 +0.09(+0.64%)
Jun 05, 2018 14.16 14.21 13.96 14.05 75,965 -0.12(-0.85%)
Jun 04, 2018 14.25 14.26 14.09 14.17 50,438 -0.05(-0.35%)
Jun 01, 2018 14.23 14.25 14.09 14.22 76,865 +0.00(+0.00%)
May 31, 2018 14.32 14.40 14.21 14.22 49,574 -0.11(-0.77%)
May 30, 2018 14.35 14.39 14.21 14.33 75,542 -0.04(-0.28%)
May 29, 2018 13.88 14.43 13.88 14.37 181,336 +0.49(+3.53%)
May 25, 2018 13.88 13.88 13.88 0 +1.22(+9.64%)
May 24, 2018 12.71 12.74 12.36 12.66 16,872 -0.07(-0.55%)
May 23, 2018 12.47 12.88 12.47 12.73 24,195 +0.23(+1.84%)
May 22, 2018 12.70 12.75 12.45 12.50 25,716 -0.21(-1.65%)
May 21, 2018 12.79 12.88 12.66 12.71 29,825 -0.05(-0.39%)
May 18, 2018 12.60 12.93 12.46 12.76 39,106 +0.22(+1.75%)
May 17, 2018 12.06 12.59 12.06 12.54 23,059 +0.44(+3.64%)
May 16, 2018 11.96 12.15 11.96 12.10 132,748 +0.16(+1.34%)
May 15, 2018 11.85 12.04 11.68 11.94 29,453 +0.07(+0.59%)
May 14, 2018 12.00 12.07 11.80 11.87 13,673 -0.14(-1.17%)
May 11, 2018 12.25 12.26 11.81 12.01 30,932 -0.23(-1.88%)
May 10, 2018 12.25 12.25 12.13 12.24 14,395 +0.03(+0.25%)
May 09, 2018 12.21 12.25 12.03 12.21 18,818 -0.01(-0.08%)
May 08, 2018 12.05 12.22 11.89 12.22 18,987 +0.13(+1.08%)
May 07, 2018 12.12 12.19 11.93 12.09 33,242 -0.02(-0.17%)
May 04, 2018 11.85 12.19 11.85 12.11 17,474 +0.24(+2.02%)
May 03, 2018 12.02 12.02 11.78 11.87 16,381 -0.15(-1.25%)
May 02, 2018 11.79 12.16 11.79 12.02 12,353 +0.21(+1.78%)
May 01, 2018 11.74 11.85 11.60 11.81 21,008 +0.03(+0.25%)
Apr 30, 2018 11.83 11.91 11.77 11.78 25,521 -0.06(-0.51%)
Apr 27, 2018 12.20 12.22 11.79 11.84 16,038 -0.32(-2.63%)
Apr 26, 2018 12.25 12.35 12.15 12.16 20,762 -0.08(-0.65%)
Apr 25, 2018 12.25 12.36 12.01 12.24 33,119 -0.07(-0.57%)
Apr 24, 2018 12.33 12.40 12.12 12.31 18,127 +0.03(+0.24%)
Apr 23, 2018 12.30 12.43 12.22 12.28 22,434 -0.03(-0.24%)
Apr 20, 2018 12.19 12.40 12.14 12.31 22,529 +0.07(+0.57%)
Apr 19, 2018 12.29 12.29 12.14 12.24 8,152 -0.04(-0.33%)
Apr 18, 2018 12.40 12.40 12.23 12.28 25,912 -0.07(-0.57%)
Apr 17, 2018 12.26 12.40 12.23 12.35 26,078 +0.16(+1.31%)
Apr 16, 2018 12.05 12.23 11.98 12.19 22,546 +0.15(+1.25%)
Apr 13, 2018 12.26 12.26 11.91 12.04 72,206 -0.20(-1.63%)
Apr 12, 2018 12.12 12.42 12.08 12.24 27,987 +0.12(+1.03%)
Apr 11, 2018 12.13 12.23 12.00 12.12 41,140 -0.10(-0.78%)
Apr 10, 2018 12.18 12.44 12.10 12.21 34,338 +0.15(+1.24%)
Apr 09, 2018 12.44 12.50 12.02 12.06 35,321 -0.30(-2.43%)
Apr 06, 2018 12.28 12.42 11.59 12.36 27,757 +0.00(+0.00%)
Apr 05, 2018 12.46 12.46 12.31 12.36 45,317 -0.01(-0.08%)
Apr 04, 2018 11.99 12.40 11.99 12.37 30,422 +0.27(+2.23%)
Apr 03, 2018 11.90 12.14 11.81 12.10 53,552 +0.25(+2.11%)
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.