Agilysys Inc (NQ: AGYS )

101.31 -2.17 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.60 21.98 21.46 21.98 276,251 +0.53(+2.46%)
Mar 29, 2007 21.62 21.92 21.26 21.45 250,029 +0.11(+0.50%)
Mar 28, 2007 21.80 21.93 21.33 21.35 371,475 -0.57(-2.59%)
Mar 27, 2007 22.45 22.45 21.65 21.91 246,146 -0.58(-2.57%)
Mar 26, 2007 22.32 22.57 22.01 22.49 247,110 +0.28(+1.28%)
Mar 23, 2007 21.96 22.38 21.84 22.21 249,372 +0.28(+1.29%)
Mar 22, 2007 21.62 21.98 21.51 21.92 455,759 +0.21(+0.95%)
Mar 21, 2007 21.52 21.73 20.54 21.72 632,322 -0.46(-2.07%)
Mar 20, 2007 22.55 22.62 21.99 22.18 444,075 -0.32(-1.43%)
Mar 19, 2007 22.50 23.23 22.45 22.50 755,635 +0.94(+4.36%)
Mar 16, 2007 21.53 21.97 21.53 21.56 354,886 -0.04(-0.18%)
Mar 15, 2007 21.09 21.69 21.08 21.60 334,851 +0.55(+2.60%)
Mar 14, 2007 20.66 21.21 20.43 21.05 353,541 +0.34(+1.65%)
Mar 13, 2007 21.94 21.96 20.43 20.71 417,062 -1.23(-5.62%)
Mar 12, 2007 21.38 21.96 21.36 21.94 232,091 +0.53(+2.47%)
Mar 09, 2007 21.80 21.82 21.15 21.41 258,290 +0.03(+0.14%)
Mar 08, 2007 20.79 21.80 20.79 21.38 234,629 +0.59(+2.82%)
Mar 07, 2007 20.31 21.07 20.29 20.80 321,894 +0.50(+2.46%)
Mar 06, 2007 19.76 20.59 19.76 20.30 318,131 +0.34(+1.72%)
Mar 05, 2007 20.46 20.61 19.82 19.96 336,331 -0.50(-2.44%)
Mar 02, 2007 20.28 20.77 20.09 20.46 585,626 -0.10(-0.48%)
Mar 01, 2007 20.55 20.85 20.07 20.55 328,615 +0.01(+0.05%)
Feb 28, 2007 20.94 20.94 20.13 20.54 358,660 -0.47(-2.23%)
Feb 27, 2007 21.45 21.45 20.71 21.01 383,153 -0.72(-3.33%)
Feb 26, 2007 21.86 22.16 20.05 21.74 172,685 +0.01(+0.04%)
Feb 23, 2007 21.72 21.88 21.47 21.73 117,377 +0.02(+0.09%)
Feb 22, 2007 21.86 21.87 21.29 21.71 220,842 -0.17(-0.76%)
Feb 21, 2007 22.06 22.10 21.63 21.87 243,429 -0.19(-0.84%)
Feb 20, 2007 20.97 22.50 20.89 22.06 468,191 +1.17(+5.62%)
Feb 16, 2007 20.49 21.05 20.32 20.89 310,611 +0.30(+1.47%)
Feb 15, 2007 20.47 20.74 20.34 20.58 261,647 +0.05(+0.24%)
Feb 14, 2007 20.83 20.89 20.45 20.53 352,583 -0.22(-1.04%)
Feb 13, 2007 20.23 21.04 20.23 20.75 361,079 +0.68(+3.41%)
Feb 12, 2007 20.11 20.69 19.96 20.06 333,942 -0.09(-0.44%)
Feb 09, 2007 20.20 20.71 20.02 20.15 374,719 +0.19(+0.93%)
Feb 08, 2007 19.50 20.50 19.50 19.97 278,380 +0.40(+2.05%)
Feb 07, 2007 19.36 19.75 19.33 19.57 868,815 +0.34(+1.78%)
Feb 06, 2007 18.76 19.34 18.55 19.22 512,951 +0.55(+2.93%)
Feb 05, 2007 19.71 19.81 18.56 18.67 434,162 +0.01(+0.05%)
Feb 02, 2007 18.81 18.91 18.56 18.67 156,171 -0.04(-0.21%)
Feb 01, 2007 18.67 18.81 18.36 18.70 112,664 +0.17(+0.90%)
Jan 31, 2007 18.43 18.73 18.13 18.54 544,552 +0.11(+0.58%)
Jan 30, 2007 18.22 18.59 18.01 18.43 485,054 +0.27(+1.51%)
Jan 29, 2007 18.23 18.38 17.97 18.16 236,161 -0.26(-1.43%)
Jan 26, 2007 18.25 18.43 17.96 18.42 105,258 +0.23(+1.29%)
Jan 25, 2007 18.39 18.39 17.91 18.19 106,446 -0.17(-0.91%)
Jan 24, 2007 18.09 18.48 18.09 18.35 69,639 +0.36(+2.01%)
Jan 23, 2007 17.89 18.23 17.80 17.99 192,762 +0.13(+0.71%)
Jan 22, 2007 18.28 18.28 17.64 17.86 310,058 -0.40(-2.20%)
Jan 19, 2007 18.42 18.42 17.86 18.26 190,809 -0.10(-0.53%)
Jan 18, 2007 18.52 18.61 18.22 18.36 302,588 -0.10(-0.53%)
Jan 17, 2007 19.03 19.04 18.33 18.46 247,316 -0.58(-3.03%)
Jan 16, 2007 19.28 19.63 19.01 19.04 351,184 -0.22(-1.12%)
Jan 12, 2007 19.42 19.58 18.99 19.25 269,705 -0.22(-1.11%)
Jan 11, 2007 19.09 19.85 18.92 19.47 503,440 +0.50(+2.63%)
Jan 10, 2007 18.55 19.13 18.35 18.97 230,989 +0.36(+1.95%)
Jan 09, 2007 18.39 18.68 18.02 18.61 191,162 +0.19(+1.01%)
Jan 08, 2007 18.33 18.69 17.96 18.42 347,206 +0.10(+0.53%)
Jan 05, 2007 19.09 19.20 18.27 18.32 324,832 -0.74(-3.90%)
Jan 04, 2007 19.84 19.87 19.04 19.07 542,887 -0.94(-4.69%)
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.