Agilysys Inc (NQ: AGYS )

53.19 USD +1.48 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 21.41 21.41 20.58 21.00 350,862 -0.48(-2.23%)
Feb 27, 2007 21.93 21.93 21.17 21.48 374,822 -0.74(-3.33%)
Feb 26, 2007 22.35 22.65 20.50 22.22 168,931 +0.01(+0.05%)
Feb 23, 2007 22.20 22.37 21.95 22.21 114,825 +0.02(+0.09%)
Feb 22, 2007 22.35 22.36 21.76 22.19 216,040 -0.17(-0.76%)
Feb 21, 2007 22.55 22.59 22.11 22.36 238,136 -0.19(-0.84%)
Feb 20, 2007 21.44 23.00 21.35 22.55 458,011 +1.20(+5.62%)
Feb 16, 2007 20.95 21.52 20.77 21.35 303,857 +0.31(+1.47%)
Feb 15, 2007 20.92 21.20 20.79 21.04 255,958 +0.05(+0.24%)
Feb 14, 2007 21.29 21.35 20.90 20.99 344,917 -0.22(-1.04%)
Feb 13, 2007 20.68 21.51 20.68 21.21 353,228 +0.70(+3.41%)
Feb 12, 2007 20.56 21.15 20.40 20.51 326,681 -0.09(-0.44%)
Feb 09, 2007 20.65 21.17 20.46 20.60 366,571 +0.19(+0.93%)
Feb 08, 2007 19.93 20.96 19.93 20.41 272,327 +0.41(+2.05%)
Feb 07, 2007 19.79 20.19 19.76 20.00 849,923 +0.35(+1.78%)
Feb 06, 2007 19.18 19.77 18.96 19.65 501,798 +0.56(+2.93%)
Feb 05, 2007 20.15 20.25 18.97 19.09 424,722 +0.01(+0.05%)
Feb 02, 2007 19.23 19.33 18.97 19.08 152,776 -0.04(-0.21%)
Feb 01, 2007 19.08 19.23 18.77 19.12 110,215 +0.17(+0.90%)
Jan 31, 2007 18.84 19.15 18.53 18.95 532,711 +0.11(+0.58%)
Jan 30, 2007 18.62 19.00 18.41 18.84 474,507 +0.28(+1.51%)
Jan 29, 2007 18.64 18.79 18.37 18.56 231,026 -0.27(-1.43%)
Jan 26, 2007 18.66 18.84 18.36 18.83 102,970 +0.24(+1.29%)
Jan 25, 2007 18.80 18.80 18.31 18.59 104,132 -0.17(-0.91%)
Jan 24, 2007 18.49 18.89 18.49 18.76 68,125 +0.37(+2.01%)
Jan 23, 2007 18.29 18.64 18.20 18.39 188,571 +0.13(+0.71%)
Jan 22, 2007 18.69 18.69 18.03 18.26 303,316 -0.41(-2.20%)
Jan 19, 2007 18.83 18.83 18.26 18.67 186,660 -0.10(-0.53%)
Jan 18, 2007 18.93 19.02 18.63 18.77 296,009 -0.10(-0.53%)
Jan 17, 2007 19.45 19.46 18.74 18.87 241,939 -0.59(-3.03%)
Jan 16, 2007 19.71 20.07 19.43 19.46 343,548 -0.22(-1.12%)
Jan 12, 2007 19.85 20.01 19.41 19.68 263,841 -0.22(-1.11%)
Jan 11, 2007 19.51 20.29 19.34 19.90 492,493 +0.51(+2.63%)
Jan 10, 2007 18.96 19.56 18.76 19.39 225,967 +0.37(+1.95%)
Jan 09, 2007 18.80 19.10 18.42 19.02 187,006 +0.19(+1.01%)
Jan 08, 2007 18.74 19.11 18.36 18.83 339,657 +0.10(+0.53%)
Jan 05, 2007 19.51 19.63 18.68 18.73 317,769 -0.76(-3.90%)
Jan 04, 2007 20.28 20.31 19.46 19.49 531,083 -0.96(-4.69%)
Jan 03, 2007 18.83 21.20 18.76 20.45 995,383 +3.71(+22.16%)
Dec 29, 2006 16.77 17.00 16.69 16.74 113,644 +0.00(+0.00%)
Dec 28, 2006 17.00 17.00 16.59 16.74 81,831 -0.26(-1.53%)
Dec 27, 2006 16.71 17.04 16.57 17.00 70,153 +0.38(+2.29%)
Dec 26, 2006 16.12 16.88 16.12 16.62 85,540 +0.54(+3.36%)
Dec 22, 2006 16.50 16.50 16.04 16.08 96,666 -0.37(-2.25%)
Dec 21, 2006 16.63 16.85 16.16 16.45 158,858 -0.15(-0.90%)
Dec 20, 2006 16.05 16.96 16.05 16.60 268,775 +0.52(+3.23%)
Dec 19, 2006 16.79 16.79 15.95 16.08 158,360 -0.78(-4.63%)
Dec 18, 2006 16.85 17.17 16.81 16.86 216,506 +0.01(+0.06%)
Dec 15, 2006 16.50 16.90 16.50 16.85 237,341 +0.37(+2.25%)
Dec 14, 2006 15.86 16.82 15.86 16.48 136,459 +0.69(+4.37%)
Dec 13, 2006 16.10 16.10 15.73 15.79 113,332 -0.21(-1.31%)
Dec 12, 2006 15.95 16.03 15.77 16.00 130,277 +0.02(+0.13%)
Dec 11, 2006 15.85 16.08 15.85 15.98 69,174 +0.16(+1.01%)
Dec 08, 2006 15.69 16.00 15.35 15.82 116,519 +0.13(+0.83%)
Dec 07, 2006 16.00 16.00 15.44 15.69 65,299 -0.28(-1.75%)
Dec 06, 2006 15.88 15.98 15.62 15.97 71,193 +0.11(+0.69%)
Dec 05, 2006 16.00 16.00 15.77 15.86 131,353 -0.07(-0.44%)
Dec 04, 2006 15.22 16.00 15.21 15.93 191,862 +0.71(+4.66%)
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.