Agilysys Inc (NQ: AGYS )

43.51 USD -1.53 (-3.40%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 14.44 14.44 13.99 14.00 224,017 -0.40(-2.78%)
Sep 28, 2006 14.27 14.52 14.06 14.40 210,591 +0.21(+1.48%)
Sep 27, 2006 14.07 14.29 13.93 14.19 196,707 +0.09(+0.64%)
Sep 26, 2006 13.96 14.16 13.65 14.10 204,155 +0.17(+1.22%)
Sep 25, 2006 13.61 13.95 13.40 13.93 207,947 +0.32(+2.35%)
Sep 22, 2006 13.36 13.61 13.34 13.61 126,338 +0.16(+1.19%)
Sep 21, 2006 13.56 13.58 13.25 13.45 237,722 -0.01(-0.07%)
Sep 20, 2006 13.66 13.72 13.32 13.46 166,282 -0.06(-0.44%)
Sep 19, 2006 13.47 13.55 13.10 13.52 163,853 +0.12(+0.90%)
Sep 18, 2006 13.42 13.66 13.22 13.40 105,350 -0.12(-0.89%)
Sep 15, 2006 13.39 13.64 13.30 13.52 277,998 +0.26(+1.96%)
Sep 14, 2006 13.34 13.38 13.06 13.26 184,648 -0.08(-0.60%)
Sep 13, 2006 13.49 13.49 13.11 13.34 183,787 -0.15(-1.11%)
Sep 12, 2006 13.16 13.62 13.10 13.49 135,142 +0.38(+2.90%)
Sep 11, 2006 13.09 13.27 13.04 13.11 364,423 -0.02(-0.15%)
Sep 08, 2006 13.29 13.41 13.02 13.13 274,232 -0.07(-0.53%)
Sep 07, 2006 13.16 13.40 13.15 13.20 446,200 -0.06(-0.45%)
Sep 06, 2006 13.42 13.45 13.07 13.26 332,349 -0.27(-2.00%)
Sep 05, 2006 13.41 13.87 13.41 13.53 196,896 +0.12(+0.89%)
Sep 01, 2006 13.65 13.65 13.40 13.41 171,591 -0.11(-0.81%)
Aug 31, 2006 13.21 13.79 13.16 13.52 353,274 +0.40(+3.05%)
Aug 30, 2006 12.97 13.35 12.86 13.12 185,697 +0.13(+1.00%)
Aug 29, 2006 12.72 13.01 12.46 12.99 223,450 +0.34(+2.69%)
Aug 28, 2006 12.24 12.72 12.24 12.65 123,661 +0.46(+3.77%)
Aug 25, 2006 12.36 12.36 11.99 12.19 186,313 -0.18(-1.46%)
Aug 24, 2006 12.78 12.78 12.11 12.37 240,961 -0.33(-2.60%)
Aug 23, 2006 13.06 13.06 12.65 12.70 176,857 -0.30(-2.31%)
Aug 22, 2006 13.23 13.25 12.86 13.00 275,058 -0.22(-1.66%)
Aug 21, 2006 13.51 13.55 13.16 13.22 143,600 -0.39(-2.87%)
Aug 18, 2006 13.62 13.75 13.50 13.61 152,765 +0.06(+0.44%)
Aug 17, 2006 14.09 14.09 13.48 13.55 234,025 -0.55(-3.90%)
Aug 16, 2006 14.35 14.35 13.66 14.10 181,943 +0.04(+0.28%)
Aug 15, 2006 14.00 14.23 13.86 14.06 236,972 +0.16(+1.15%)
Aug 14, 2006 13.70 14.29 13.46 13.90 166,035 +0.27(+1.98%)
Aug 11, 2006 13.82 13.89 13.42 13.63 187,184 -0.19(-1.37%)
Aug 10, 2006 13.71 14.07 13.30 13.82 230,883 -0.02(-0.14%)
Aug 09, 2006 14.20 14.47 13.76 13.84 202,178 -0.15(-1.07%)
Aug 08, 2006 14.41 14.53 13.83 13.99 145,278 -0.29(-2.03%)
Aug 07, 2006 14.23 14.43 14.17 14.28 136,934 -0.06(-0.42%)
Aug 04, 2006 14.97 15.34 14.07 14.34 192,717 -0.43(-2.91%)
Aug 03, 2006 13.15 14.77 13.00 14.77 357,946 -0.60(-3.90%)
Aug 02, 2006 14.83 15.48 14.66 15.37 155,343 +0.71(+4.84%)
Aug 01, 2006 15.52 15.55 14.53 14.66 158,631 -1.01(-6.45%)
Jul 31, 2006 15.76 15.78 15.27 15.67 110,011 -0.18(-1.14%)
Jul 28, 2006 15.36 15.96 15.08 15.85 95,779 +0.64(+4.21%)
Jul 27, 2006 15.67 15.67 15.00 15.21 170,989 -0.30(-1.93%)
Jul 26, 2006 15.52 16.17 15.41 15.51 122,832 -0.16(-1.02%)
Jul 25, 2006 15.97 16.74 14.52 15.67 359,964 -0.24(-1.51%)
Jul 24, 2006 15.16 16.12 15.16 15.91 105,109 +0.93(+6.21%)
Jul 21, 2006 15.53 15.65 14.84 14.98 146,661 -0.59(-3.79%)
Jul 20, 2006 16.22 16.35 15.37 15.57 214,631 -0.65(-4.01%)
Jul 19, 2006 16.20 16.55 16.02 16.22 138,795 +0.06(+0.37%)
Jul 18, 2006 15.86 16.32 15.67 16.16 149,012 +0.40(+2.54%)
Jul 17, 2006 16.00 16.16 15.66 15.76 115,935 -0.20(-1.25%)
Jul 14, 2006 16.11 16.42 15.88 15.96 121,619 -0.18(-1.12%)
Jul 13, 2006 16.42 16.91 16.03 16.14 153,726 -0.35(-2.12%)
Jul 12, 2006 17.22 17.26 16.40 16.49 127,868 -0.66(-3.85%)
Jul 11, 2006 17.17 17.28 16.76 17.15 126,039 -0.17(-0.98%)
Jul 10, 2006 17.49 17.55 17.08 17.32 128,873 +0.01(+0.06%)
Jul 07, 2006 17.51 17.80 17.13 17.31 125,939 -0.20(-1.14%)
Jul 06, 2006 17.44 17.69 17.25 17.51 103,091 +0.19(+1.10%)
Jul 05, 2006 17.27 17.46 16.93 17.32 109,369 -0.18(-1.03%)
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.