Agilysys Inc (NQ: AGYS )

47.52 USD +0.36 (+0.76%)
Streaming Delayed Price Updated: 2:02 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 10.36 10.36 10.36 0 -0.17(-1.61%)
Dec 29, 2016 10.34 10.74 10.16 10.53 19,822 +0.08(+0.77%)
Dec 28, 2016 10.31 10.55 10.15 10.45 25,156 +0.17(+1.65%)
Dec 27, 2016 10.38 10.50 10.21 10.28 8,146 -0.05(-0.48%)
Dec 23, 2016 10.33 10.33 10.33 0 -0.31(-2.91%)
Dec 22, 2016 10.72 10.72 10.32 10.64 9,444 -0.06(-0.56%)
Dec 21, 2016 10.61 10.87 10.58 10.70 29,354 +0.05(+0.47%)
Dec 20, 2016 10.56 10.69 10.20 10.65 27,702 +0.18(+1.72%)
Dec 19, 2016 10.31 10.59 10.18 10.47 31,817 +0.18(+1.75%)
Dec 16, 2016 10.59 10.60 10.15 10.29 269,877 -0.32(-3.02%)
Dec 15, 2016 10.39 10.69 10.21 10.61 53,694 +0.16(+1.53%)
Dec 14, 2016 10.60 10.63 10.21 10.45 34,919 -0.23(-2.15%)
Dec 13, 2016 10.76 10.76 10.31 10.68 32,569 +0.04(+0.38%)
Dec 12, 2016 10.14 10.67 10.06 10.64 62,167 +0.27(+2.60%)
Dec 09, 2016 10.27 10.46 10.11 10.37 34,608 +0.17(+1.67%)
Dec 08, 2016 9.980 10.38 9.960 10.20 144,994 +0.25(+2.51%)
Dec 07, 2016 9.680 10.24 9.680 9.950 78,940 +0.23(+2.37%)
Dec 06, 2016 10.09 10.14 9.260 9.720 65,967 -0.32(-3.19%)
Dec 05, 2016 10.10 10.46 9.950 10.04 54,299 +0.08(+0.80%)
Dec 02, 2016 10.11 10.36 9.870 9.960 15,848 -0.05(-0.50%)
Dec 01, 2016 10.50 10.79 9.950 10.01 34,681 -0.20(-1.96%)
Nov 30, 2016 10.49 10.57 10.16 10.21 24,022 -0.27(-2.58%)
Nov 29, 2016 10.73 11.00 10.40 10.48 21,690 -0.24(-2.24%)
Nov 28, 2016 10.41 10.79 10.40 10.72 41,125 +0.05(+0.47%)
Nov 25, 2016 10.36 10.70 10.36 10.67 10,750 +0.06(+0.57%)
Nov 23, 2016 10.61 10.61 10.61 0 -0.17(-1.58%)
Nov 22, 2016 10.60 10.92 10.25 10.78 38,351 +0.22(+2.08%)
Nov 21, 2016 10.60 10.72 10.17 10.56 74,043 +0.03(+0.28%)
Nov 18, 2016 10.80 10.99 10.42 10.53 40,287 -0.21(-1.96%)
Nov 17, 2016 10.73 10.99 10.64 10.74 27,165 -0.02(-0.19%)
Nov 16, 2016 10.26 10.82 10.18 10.76 29,285 +0.47(+4.57%)
Nov 15, 2016 10.75 10.75 9.710 10.29 46,300 -0.50(-4.63%)
Nov 14, 2016 10.53 10.82 10.20 10.79 24,216 +0.30(+2.86%)
Nov 11, 2016 10.46 10.80 10.04 10.49 68,225 +0.11(+1.06%)
Nov 10, 2016 10.27 10.60 10.21 10.38 40,003 -0.06(-0.57%)
Nov 09, 2016 9.520 10.44 9.520 10.44 45,008 +0.70(+7.19%)
Nov 08, 2016 9.900 10.01 9.440 9.740 12,994 +0.16(+1.67%)
Nov 07, 2016 9.420 9.720 9.310 9.580 43,584 +0.39(+4.24%)
Nov 04, 2016 9.160 9.500 9.160 9.190 11,068 +0.06(+0.66%)
Nov 03, 2016 9.320 9.470 8.170 9.130 13,209 -0.18(-1.93%)
Nov 02, 2016 9.420 9.670 9.200 9.310 61,151 -0.21(-2.21%)
Nov 01, 2016 9.680 9.720 9.390 9.520 21,398 -0.13(-1.35%)
Oct 31, 2016 9.560 9.670 9.470 9.650 50,439 +0.05(+0.52%)
Oct 28, 2016 10.09 10.09 9.530 9.600 12,524 -0.11(-1.13%)
Oct 27, 2016 9.820 10.00 9.650 9.710 15,482 +0.00(+0.00%)
Oct 26, 2016 9.760 10.07 9.690 9.710 31,175 -0.38(-3.77%)
Oct 25, 2016 10.37 10.57 9.630 10.09 8,792 -0.09(-0.88%)
Oct 24, 2016 10.03 10.22 10.01 10.18 20,229 +0.24(+2.41%)
Oct 21, 2016 10.04 10.06 9.900 9.940 18,604 -0.18(-1.78%)
Oct 20, 2016 10.12 10.29 10.03 10.12 106,121 +0.05(+0.50%)
Oct 19, 2016 10.09 10.21 10.02 10.07 84,987 -0.06(-0.59%)
Oct 18, 2016 10.44 10.44 10.11 10.13 14,307 -0.18(-1.75%)
Oct 17, 2016 10.29 10.37 10.25 10.31 6,891 -0.11(-1.06%)
Oct 14, 2016 10.56 10.57 10.40 10.42 11,664 -0.12(-1.14%)
Oct 13, 2016 10.66 10.66 10.50 10.54 19,162 -0.19(-1.77%)
Oct 12, 2016 10.74 10.78 10.60 10.73 22,768 +0.01(+0.09%)
Oct 11, 2016 10.82 10.82 10.58 10.72 16,618 -0.12(-1.11%)
Oct 10, 2016 10.85 11.12 10.75 10.84 48,863 +0.02(+0.18%)
Oct 07, 2016 11.03 11.29 10.82 10.82 69,262 -0.20(-1.81%)
Oct 06, 2016 10.88 11.06 10.69 11.02 58,140 +0.13(+1.19%)
Oct 05, 2016 11.06 11.11 10.84 10.89 9,725 -0.05(-0.46%)
Oct 04, 2016 11.06 11.16 10.91 10.94 10,354 -0.23(-2.06%)
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.