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 (%)
Apr 30, 2018 11.83 11.91 11.77 11.78 25,521 -0.06(-0.51%)
Apr 27, 2018 12.20 12.22 11.79 11.84 16,038 -0.32(-2.63%)
Apr 26, 2018 12.25 12.35 12.15 12.16 20,762 -0.08(-0.65%)
Apr 25, 2018 12.25 12.36 12.01 12.24 33,119 -0.07(-0.57%)
Apr 24, 2018 12.33 12.40 12.12 12.31 18,127 +0.03(+0.24%)
Apr 23, 2018 12.30 12.43 12.22 12.28 22,434 -0.03(-0.24%)
Apr 20, 2018 12.19 12.40 12.14 12.31 22,529 +0.07(+0.57%)
Apr 19, 2018 12.29 12.29 12.14 12.24 8,152 -0.04(-0.33%)
Apr 18, 2018 12.40 12.40 12.23 12.28 25,912 -0.07(-0.57%)
Apr 17, 2018 12.26 12.40 12.23 12.35 26,078 +0.16(+1.31%)
Apr 16, 2018 12.05 12.23 11.98 12.19 22,546 +0.15(+1.25%)
Apr 13, 2018 12.26 12.26 11.91 12.04 72,206 -0.20(-1.63%)
Apr 12, 2018 12.12 12.42 12.08 12.24 27,987 +0.12(+1.03%)
Apr 11, 2018 12.13 12.23 12.00 12.12 41,140 -0.10(-0.78%)
Apr 10, 2018 12.18 12.44 12.10 12.21 34,338 +0.15(+1.24%)
Apr 09, 2018 12.44 12.50 12.02 12.06 35,321 -0.30(-2.43%)
Apr 06, 2018 12.28 12.42 11.59 12.36 27,757 +0.00(+0.00%)
Apr 05, 2018 12.46 12.46 12.31 12.36 45,317 -0.01(-0.08%)
Apr 04, 2018 11.99 12.40 11.99 12.37 30,422 +0.27(+2.23%)
Apr 03, 2018 11.90 12.14 11.81 12.10 53,552 +0.25(+2.11%)
Apr 02, 2018 11.88 11.99 11.58 11.85 54,778 -0.07(-0.59%)
Mar 29, 2018 11.92 11.92 11.92 0 +0.12(+1.02%)
Mar 28, 2018 11.83 11.90 11.60 11.80 27,932 +0.00(+0.00%)
Mar 27, 2018 12.00 12.24 11.76 11.80 28,572 -0.13(-1.09%)
Mar 26, 2018 11.70 12.00 11.66 11.93 44,389 +0.30(+2.58%)
Mar 23, 2018 11.72 11.85 11.60 11.63 50,105 -0.21(-1.77%)
Mar 22, 2018 11.80 12.13 11.67 11.84 32,925 -0.02(-0.17%)
Mar 21, 2018 12.01 12.36 11.80 11.86 28,958 -0.14(-1.17%)
Mar 20, 2018 11.95 12.11 11.72 12.00 33,637 +0.02(+0.17%)
Mar 19, 2018 12.18 12.18 11.79 11.98 26,357 -0.22(-1.80%)
Mar 16, 2018 11.83 12.28 11.77 12.20 140,274 +0.34(+2.87%)
Mar 15, 2018 11.89 12.00 11.69 11.86 14,831 +0.03(+0.25%)
Mar 14, 2018 11.96 11.98 11.66 11.83 31,952 -0.11(-0.92%)
Mar 13, 2018 11.74 12.03 11.63 11.94 29,357 +0.26(+2.23%)
Mar 12, 2018 11.79 11.84 11.57 11.68 28,965 -0.10(-0.85%)
Mar 09, 2018 11.54 11.78 11.29 11.78 23,755 +0.28(+2.43%)
Mar 08, 2018 11.54 11.62 11.10 11.50 20,641 -0.05(-0.43%)
Mar 07, 2018 11.37 11.71 11.19 11.55 24,618 +0.10(+0.87%)
Mar 06, 2018 11.03 11.57 11.03 11.45 28,516 +0.46(+4.19%)
Mar 05, 2018 10.95 11.19 10.95 10.99 48,389 +0.01(+0.09%)
Mar 02, 2018 11.03 11.10 10.88 10.98 45,903 -0.11(-0.99%)
Mar 01, 2018 11.18 11.53 10.77 11.09 24,966 -0.08(-0.72%)
Feb 28, 2018 11.61 12.24 11.17 11.17 34,006 -0.40(-3.46%)
Feb 27, 2018 11.61 11.80 11.54 11.57 24,454 -0.04(-0.34%)
Feb 26, 2018 11.53 11.78 11.53 11.61 13,064 +0.07(+0.61%)
Feb 23, 2018 11.77 11.77 11.46 11.54 18,099 -0.12(-1.03%)
Feb 22, 2018 11.65 11.86 11.59 11.66 24,501 -0.04(-0.34%)
Feb 21, 2018 11.41 11.93 11.41 11.70 36,554 +0.31(+2.72%)
Feb 20, 2018 11.56 11.77 11.35 11.39 19,332 -0.20(-1.73%)
Feb 16, 2018 11.59 11.59 11.59 0 -0.16(-1.36%)
Feb 15, 2018 11.89 11.47 11.75 17,212 +0.28(+2.44%)
Feb 14, 2018 11.39 11.63 11.31 11.47 21,823 +0.04(+0.35%)
Feb 13, 2018 11.38 11.51 11.17 11.43 30,025 +0.00(+0.00%)
Feb 12, 2018 11.33 11.64 11.30 11.43 34,524 +0.15(+1.33%)
Feb 09, 2018 11.59 11.75 11.24 11.28 97,169 -0.18(-1.57%)
Feb 08, 2018 11.75 11.81 11.47 11.46 55,670 -0.30(-2.55%)
Feb 07, 2018 11.89 11.89 11.89 11.76 73,220 -0.15(-1.26%)
Feb 06, 2018 12.00 12.17 11.55 11.91 58,271 -0.30(-2.46%)
Feb 05, 2018 12.35 12.62 12.00 12.21 21,707 -0.22(-1.77%)
Feb 02, 2018 12.44 12.72 12.34 12.43 77,009 -0.12(-0.96%)
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.