Agilysys Inc (NQ: AGYS )

47.79 USD +0.63 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 12.00 12.14 11.85 11.95 77,627 -0.04(-0.33%)
Sep 28, 2017 11.87 11.99 11.53 11.99 30,137 +0.11(+0.93%)
Sep 27, 2017 11.68 11.99 11.60 11.88 64,932 +0.20(+1.71%)
Sep 26, 2017 11.24 11.77 11.16 11.68 58,140 +0.54(+4.85%)
Sep 25, 2017 10.63 11.15 10.60 11.14 135,740 +0.52(+4.90%)
Sep 22, 2017 10.42 10.65 10.42 10.62 485,945 +0.12(+1.14%)
Sep 21, 2017 10.57 10.65 10.49 10.50 112,731 -0.10(-0.94%)
Sep 20, 2017 10.71 10.74 10.57 10.60 38,274 -0.05(-0.47%)
Sep 19, 2017 10.67 10.70 10.64 10.65 37,458 -0.04(-0.37%)
Sep 18, 2017 10.58 10.75 10.58 10.69 34,539 +0.09(+0.85%)
Sep 15, 2017 10.55 10.68 10.54 10.60 180,296 -0.01(-0.09%)
Sep 14, 2017 10.57 10.63 10.55 10.61 12,768 +0.01(+0.09%)
Sep 13, 2017 10.66 10.66 10.56 10.60 27,328 -0.04(-0.38%)
Sep 12, 2017 10.70 10.58 10.64 15,580 -0.01(-0.09%)
Sep 11, 2017 10.69 10.69 10.59 10.65 23,364 +0.07(+0.66%)
Sep 08, 2017 10.66 10.66 10.54 10.58 43,564 +0.04(+0.38%)
Sep 07, 2017 10.60 10.68 10.49 10.54 26,734 +0.02(+0.19%)
Sep 06, 2017 10.50 10.66 10.42 10.52 53,674 +0.02(+0.19%)
Sep 05, 2017 10.49 10.67 10.45 10.50 51,474 +0.01(+0.10%)
Sep 01, 2017 10.39 10.50 10.29 10.49 95,373 +0.20(+1.94%)
Aug 31, 2017 10.40 10.42 10.22 10.29 38,569 -0.09(-0.87%)
Aug 30, 2017 10.26 10.41 10.24 10.38 17,850 +0.09(+0.87%)
Aug 29, 2017 10.10 10.37 10.10 10.29 36,549 +0.13(+1.28%)
Aug 28, 2017 10.16 10.19 10.10 10.16 20,417 -0.10(-0.97%)
Aug 25, 2017 10.03 10.27 10.03 10.26 10,709 +0.13(+1.28%)
Aug 24, 2017 10.06 10.19 10.05 10.13 13,737 +0.08(+0.80%)
Aug 23, 2017 10.24 10.37 10.00 10.05 29,193 -0.32(-3.09%)
Aug 22, 2017 10.22 10.37 10.16 10.37 11,610 +0.26(+2.57%)
Aug 21, 2017 10.19 10.33 10.09 10.11 15,605 -0.22(-2.13%)
Aug 18, 2017 10.14 10.34 10.14 10.33 15,791 +0.07(+0.68%)
Aug 17, 2017 10.33 10.34 10.23 10.26 26,972 -0.11(-1.06%)
Aug 16, 2017 10.47 10.55 10.37 10.37 16,021 -0.11(-1.05%)
Aug 15, 2017 10.50 10.50 10.43 10.48 28,335 -0.02(-0.19%)
Aug 14, 2017 10.21 10.50 10.21 10.50 16,680 +0.24(+2.34%)
Aug 11, 2017 10.17 10.31 10.08 10.26 38,286 +0.06(+0.59%)
Aug 10, 2017 10.00 10.25 10.00 10.20 40,066 +0.17(+1.69%)
Aug 09, 2017 10.09 10.20 9.980 10.03 31,670 -0.18(-1.76%)
Aug 08, 2017 10.18 10.39 10.05 10.21 13,673 -0.04(-0.39%)
Aug 07, 2017 10.42 10.42 10.10 10.25 36,900 -0.18(-1.73%)
Aug 04, 2017 10.30 10.63 10.23 10.43 25,115 +0.20(+1.96%)
Aug 03, 2017 10.00 10.23 9.800 10.23 43,854 +0.22(+2.20%)
Aug 02, 2017 10.26 10.26 9.980 10.01 22,830 -0.26(-2.53%)
Aug 01, 2017 10.09 10.30 10.09 10.27 58,237 +0.21(+2.09%)
Jul 31, 2017 10.05 10.13 9.935 10.06 37,174 +0.01(+0.10%)
Jul 28, 2017 10.05 10.12 10.00 10.05 21,808 -0.10(-0.99%)
Jul 27, 2017 10.40 10.44 10.11 10.15 22,659 -0.27(-2.59%)
Jul 26, 2017 10.46 10.52 10.40 10.42 28,958 -0.05(-0.48%)
Jul 25, 2017 10.31 10.58 10.31 10.47 60,859 +0.16(+1.55%)
Jul 24, 2017 10.37 10.37 10.26 10.31 19,403 -0.07(-0.67%)
Jul 21, 2017 10.61 10.61 10.38 10.38 78,216 -0.11(-1.05%)
Jul 20, 2017 10.80 10.80 10.41 10.49 27,293 -0.31(-2.87%)
Jul 19, 2017 10.65 10.88 10.65 10.80 15,934 +0.14(+1.31%)
Jul 18, 2017 10.66 10.67 10.57 10.66 13,857 -0.03(-0.28%)
Jul 17, 2017 10.72 10.84 10.56 10.69 20,060 -0.04(-0.37%)
Jul 14, 2017 10.62 10.78 10.48 10.73 28,016 +0.03(+0.28%)
Jul 13, 2017 10.61 10.74 10.46 10.70 15,658 +0.12(+1.13%)
Jul 12, 2017 10.57 10.71 10.48 10.58 38,324 +0.18(+1.73%)
Jul 11, 2017 10.46 10.57 10.22 10.40 36,171 -0.01(-0.10%)
Jul 10, 2017 10.23 10.50 10.18 10.41 27,357 +0.12(+1.17%)
Jul 07, 2017 10.21 10.33 10.21 10.29 40,903 +0.09(+0.88%)
Jul 06, 2017 9.970 10.30 9.900 10.20 37,767 +0.12(+1.19%)
Jul 05, 2017 10.11 10.12 9.930 10.08 17,727 -0.04(-0.40%)
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.