Agilysys Inc (NQ: AGYS )

54.62 USD +0.35 (+0.64%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 13.85 13.92 13.92 13.92 47,500 +0.05(+0.37%)
Dec 30, 2013 13.86 13.94 13.73 13.87 36,333 -0.02(-0.14%)
Dec 27, 2013 14.02 14.06 13.75 13.89 40,850 -0.08(-0.57%)
Dec 26, 2013 13.99 14.00 13.84 13.97 21,734 +0.00(+0.00%)
Dec 24, 2013 13.83 13.97 13.78 13.97 7,958 +0.09(+0.65%)
Dec 23, 2013 13.79 13.88 13.58 13.88 31,968 +0.10(+0.73%)
Dec 20, 2013 13.43 13.84 13.33 13.78 137,214 +0.41(+3.07%)
Dec 19, 2013 13.41 13.45 13.14 13.37 28,748 -0.02(-0.15%)
Dec 18, 2013 13.16 13.91 13.10 13.39 24,321 +0.26(+1.98%)
Dec 17, 2013 13.13 13.15 12.87 13.13 28,428 -0.04(-0.30%)
Dec 16, 2013 13.02 13.17 13.02 13.17 43,646 +0.16(+1.23%)
Dec 13, 2013 12.86 13.05 12.71 13.01 23,312 +0.18(+1.40%)
Dec 12, 2013 12.75 12.87 12.75 12.83 21,243 +0.05(+0.39%)
Dec 11, 2013 12.63 12.83 12.60 12.78 45,574 +0.13(+1.03%)
Dec 10, 2013 12.51 12.69 12.50 12.65 38,676 +0.13(+1.04%)
Dec 09, 2013 12.68 12.68 12.48 12.52 25,193 -0.19(-1.49%)
Dec 06, 2013 12.56 12.77 12.50 12.71 0 +0.26(+2.09%)
Dec 05, 2013 12.36 12.45 12.26 12.45 0 +0.06(+0.48%)
Dec 04, 2013 12.50 12.66 12.29 12.39 0 -0.18(-1.43%)
Dec 03, 2013 12.36 12.74 12.36 12.57 0 +0.25(+2.03%)
Dec 02, 2013 13.06 13.06 12.22 12.32 0 -0.75(-5.74%)
Nov 29, 2013 12.48 13.17 12.36 13.07 0 +0.60(+4.81%)
Nov 27, 2013 11.72 12.51 11.64 12.47 0 +0.74(+6.31%)
Nov 26, 2013 11.65 12.07 11.64 11.73 0 +0.08(+0.69%)
Nov 25, 2013 11.57 11.80 11.45 11.65 29,993 +0.09(+0.78%)
Nov 22, 2013 11.64 11.64 11.51 11.56 0 -0.05(-0.43%)
Nov 21, 2013 11.50 11.65 11.45 11.61 20,179 +0.16(+1.40%)
Nov 20, 2013 11.55 11.55 11.35 11.45 0 +0.01(+0.09%)
Nov 19, 2013 11.52 11.74 11.15 11.44 23,693 -0.11(-0.95%)
Nov 18, 2013 11.51 11.71 11.45 11.55 0 -0.03(-0.26%)
Nov 15, 2013 11.57 11.59 11.41 11.58 0 -0.01(-0.09%)
Nov 14, 2013 11.70 11.70 11.53 11.59 0 -0.19(-1.61%)
Nov 12, 2013 11.74 11.83 11.72 11.78 0 -0.02(-0.17%)
Nov 11, 2013 11.92 11.97 11.70 11.80 0 -0.18(-1.50%)
Nov 08, 2013 11.81 12.12 11.81 11.98 0 +0.07(+0.59%)
Nov 07, 2013 11.97 12.34 11.73 11.91 112,348 +0.12(+1.02%)
Nov 06, 2013 11.89 11.89 11.70 11.79 19,664 -0.07(-0.59%)
Nov 05, 2013 11.69 11.91 11.60 11.86 0 +0.15(+1.28%)
Nov 04, 2013 11.69 12.14 11.62 11.71 31,211 +0.02(+0.17%)
Nov 01, 2013 11.72 11.80 11.56 11.69 0 -0.06(-0.51%)
Oct 31, 2013 11.91 11.96 11.74 11.75 0 -0.12(-1.01%)
Oct 30, 2013 11.96 11.96 11.83 11.87 29,943 -0.09(-0.75%)
Oct 29, 2013 11.91 12.08 11.83 11.96 0 +0.05(+0.42%)
Oct 28, 2013 11.98 12.06 11.85 11.91 0 -0.12(-1.00%)
Oct 25, 2013 12.14 12.20 11.96 12.03 0 -0.06(-0.50%)
Oct 24, 2013 11.96 12.10 11.85 12.09 15,004 +0.15(+1.26%)
Oct 23, 2013 12.05 12.05 11.63 11.94 0 -0.21(-1.73%)
Oct 22, 2013 12.20 12.32 12.02 12.15 30,235 -0.04(-0.33%)
Oct 21, 2013 12.18 12.35 12.11 12.19 21,615 +0.01(+0.08%)
Oct 18, 2013 12.05 12.24 11.90 12.18 31,140 +0.27(+2.27%)
Oct 17, 2013 11.75 11.94 11.64 11.91 27,118 +0.10(+0.85%)
Oct 16, 2013 11.85 11.85 11.73 11.81 15,449 +0.03(+0.25%)
Oct 15, 2013 11.72 11.87 11.48 11.78 25,293 -0.01(-0.08%)
Oct 14, 2013 11.74 11.85 11.69 11.79 22,112 -0.04(-0.34%)
Oct 11, 2013 11.67 11.84 11.57 11.83 0 +0.10(+0.85%)
Oct 10, 2013 11.67 11.90 11.62 11.73 18,292 +0.19(+1.65%)
Oct 09, 2013 11.69 11.70 11.41 11.54 39,646 -0.08(-0.69%)
Oct 08, 2013 11.66 11.71 11.54 11.62 23,171 -0.08(-0.68%)
Oct 07, 2013 11.68 12.25 10.74 11.70 0 -0.05(-0.43%)
Oct 04, 2013 11.72 11.81 11.72 11.75 0 +0.00(+0.00%)
Oct 03, 2013 11.86 11.86 11.71 11.75 0 -0.10(-0.84%)
Oct 02, 2013 11.50 12.06 11.50 11.85 24,853 -0.05(-0.42%)
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.