Agilysys Inc (NQ: AGYS )

56.07 USD -0.22 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.77 18.00 17.40 18.00 354,736 +0.38(+2.16%)
Jun 29, 2006 17.05 17.77 16.79 17.62 174,000 +0.74(+4.38%)
Jun 28, 2006 16.83 16.93 16.55 16.88 103,169 +0.16(+0.96%)
Jun 27, 2006 16.99 17.37 16.42 16.72 206,671 -0.32(-1.88%)
Jun 26, 2006 16.43 17.07 16.26 17.04 121,400 +0.76(+4.67%)
Jun 23, 2006 16.14 16.66 15.89 16.28 103,907 +0.07(+0.43%)
Jun 22, 2006 16.29 16.58 15.88 16.21 181,621 -0.20(-1.22%)
Jun 21, 2006 16.19 16.52 15.96 16.41 183,726 +0.24(+1.48%)
Jun 20, 2006 16.59 16.59 15.84 16.17 210,258 +0.23(+1.44%)
Jun 19, 2006 15.89 16.09 15.77 15.94 310,326 -0.01(-0.06%)
Jun 16, 2006 16.42 16.52 15.83 15.95 531,629 -0.49(-2.98%)
Jun 15, 2006 16.22 16.54 15.89 16.44 141,733 +0.46(+2.88%)
Jun 14, 2006 15.77 16.23 15.53 15.98 175,901 +0.16(+1.01%)
Jun 13, 2006 15.89 16.38 15.46 15.82 251,801 +0.19(+1.22%)
Jun 12, 2006 16.27 16.44 15.57 15.63 174,192 -0.67(-4.11%)
Jun 09, 2006 16.60 17.05 16.20 16.30 137,468 -0.10(-0.61%)
Jun 08, 2006 16.27 16.55 15.75 16.40 229,825 +0.05(+0.31%)
Jun 07, 2006 16.42 17.07 16.25 16.35 117,308 -0.04(-0.24%)
Jun 06, 2006 16.38 16.64 16.20 16.39 145,539 +0.13(+0.80%)
Jun 05, 2006 17.05 17.22 16.08 16.26 168,775 -0.92(-5.36%)
Jun 02, 2006 17.97 18.22 16.78 17.18 148,287 -0.43(-2.44%)
Jun 01, 2006 16.58 17.67 16.58 17.61 185,964 +1.11(+6.73%)
May 31, 2006 16.21 16.80 16.05 16.50 247,228 +0.44(+2.74%)
May 30, 2006 16.70 17.10 16.01 16.06 253,613 -0.71(-4.23%)
May 26, 2006 16.33 16.89 16.31 16.77 159,339 +0.49(+3.01%)
May 25, 2006 16.59 16.70 16.13 16.28 303,012 -0.20(-1.21%)
May 24, 2006 16.54 17.01 15.91 16.48 350,578 -0.10(-0.60%)
May 23, 2006 16.67 17.23 16.12 16.58 605,093 +0.09(+0.55%)
May 22, 2006 14.65 16.65 14.10 16.49 1,137,174 +2.47(+17.62%)
May 19, 2006 13.67 14.02 13.37 14.02 249,944 +0.24(+1.74%)
May 18, 2006 13.50 13.95 13.37 13.78 100,337 +0.40(+2.99%)
May 17, 2006 13.55 13.65 13.02 13.38 145,705 -0.26(-1.91%)
May 16, 2006 13.67 14.15 13.49 13.64 107,141 +0.07(+0.52%)
May 15, 2006 13.50 13.97 13.24 13.57 230,668 +0.01(+0.07%)
May 12, 2006 14.42 14.42 13.55 13.56 243,026 -0.89(-6.16%)
May 11, 2006 15.02 15.09 14.44 14.45 245,223 -0.64(-4.24%)
May 10, 2006 15.93 15.93 14.98 15.09 110,344 -0.79(-4.97%)
May 09, 2006 16.12 16.12 15.69 15.88 117,265 -0.17(-1.06%)
May 08, 2006 16.10 16.25 15.90 16.05 186,984 +0.01(+0.06%)
May 05, 2006 15.40 16.13 15.26 16.04 289,548 +0.73(+4.77%)
May 04, 2006 15.07 15.31 14.95 15.31 129,309 +0.15(+0.99%)
May 03, 2006 14.87 15.24 14.86 15.16 118,239 +0.27(+1.81%)
May 02, 2006 14.29 15.21 14.26 14.89 232,062 +0.56(+3.91%)
May 01, 2006 14.55 14.98 14.28 14.33 142,624 -0.15(-1.04%)
Apr 28, 2006 14.70 14.99 14.40 14.48 156,600 -0.28(-1.90%)
Apr 27, 2006 14.85 15.25 14.66 14.76 75,885 -0.22(-1.47%)
Apr 26, 2006 15.11 15.24 14.87 14.98 92,334 -0.10(-0.66%)
Apr 25, 2006 14.96 15.24 14.84 15.08 131,397 +0.24(+1.62%)
Apr 24, 2006 14.92 15.00 14.46 14.84 144,016 +0.02(+0.13%)
Apr 21, 2006 15.08 15.08 14.42 14.82 133,584 -0.12(-0.80%)
Apr 20, 2006 15.11 15.11 14.72 14.94 83,282 -0.09(-0.60%)
Apr 19, 2006 15.15 15.30 14.81 15.03 100,094 -0.04(-0.27%)
Apr 18, 2006 14.45 15.14 14.52 15.07 150,739 +0.62(+4.29%)
Apr 17, 2006 14.38 14.79 14.25 14.45 108,723 -0.06(-0.41%)
Apr 13, 2006 14.60 14.83 14.39 14.51 72,034 -0.19(-1.29%)
Apr 12, 2006 14.49 14.81 14.39 14.70 61,164 +0.21(+1.45%)
Apr 11, 2006 14.67 14.68 14.40 14.49 110,744 -0.01(-0.07%)
Apr 10, 2006 14.60 15.07 14.46 14.50 138,806 -0.03(-0.21%)
Apr 07, 2006 15.05 15.16 14.38 14.53 115,213 -0.45(-3.00%)
Apr 06, 2006 15.03 15.23 14.93 14.98 168,742 +0.01(+0.07%)
Apr 05, 2006 15.15 15.25 14.86 14.97 129,804 -0.15(-0.99%)
Apr 04, 2006 15.24 15.29 14.80 15.12 235,148 -0.05(-0.33%)
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.