Agilysys Inc (NQ: AGYS )

54.84 USD -1.80 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.51 25.56 25.28 25.33 37,200 -0.27(-1.05%)
Nov 27, 2019 25.48 25.62 25.22 25.60 66,400 +0.24(+0.95%)
Nov 26, 2019 25.27 25.45 25.18 25.36 123,864 +0.19(+0.75%)
Nov 25, 2019 25.17 25.84 24.89 25.17 134,159 +0.03(+0.12%)
Nov 22, 2019 25.19 25.29 24.65 25.14 83,100 -0.13(-0.51%)
Nov 21, 2019 24.94 25.34 24.59 25.27 158,344 +0.42(+1.69%)
Nov 20, 2019 24.64 25.14 24.57 24.85 187,370 +0.19(+0.77%)
Nov 19, 2019 24.54 24.78 24.42 24.66 61,698 +0.19(+0.78%)
Nov 18, 2019 24.70 24.98 24.44 24.47 67,247 -0.41(-1.65%)
Nov 15, 2019 24.73 24.97 24.45 24.88 97,200 +0.33(+1.34%)
Nov 14, 2019 24.60 24.97 24.53 24.55 76,626 -0.03(-0.12%)
Nov 13, 2019 24.08 24.69 23.98 24.58 151,295 +0.22(+0.90%)
Nov 12, 2019 24.21 24.67 24.18 24.36 81,036 +0.20(+0.83%)
Nov 11, 2019 23.86 24.25 23.47 24.16 125,162 +0.23(+0.96%)
Nov 08, 2019 23.45 24.07 23.40 23.93 121,300 +0.45(+1.92%)
Nov 07, 2019 23.80 23.99 23.38 23.48 93,880 -0.30(-1.26%)
Nov 06, 2019 24.22 24.46 23.64 23.78 110,684 -0.57(-2.34%)
Nov 05, 2019 24.51 24.65 24.18 24.35 117,644 -0.22(-0.90%)
Nov 04, 2019 24.78 24.88 24.33 24.57 74,329 -0.10(-0.41%)
Nov 01, 2019 25.22 25.30 24.55 24.67 100,500 -0.52(-2.06%)
Oct 31, 2019 24.78 25.23 24.45 25.19 120,530 +0.39(+1.57%)
Oct 30, 2019 24.50 24.82 24.26 24.80 141,883 +0.33(+1.35%)
Oct 29, 2019 23.98 24.73 23.98 24.47 135,242 +0.38(+1.58%)
Oct 28, 2019 25.61 25.75 23.24 24.09 321,141 -1.51(-5.90%)
Oct 25, 2019 24.52 29.29 24.52 25.60 651,600 +0.05(+0.20%)
Oct 24, 2019 24.94 25.96 24.84 25.55 244,965 +0.87(+3.53%)
Oct 23, 2019 25.91 26.21 24.57 24.68 254,307 -1.24(-4.78%)
Oct 22, 2019 26.42 26.79 25.90 25.92 90,833 -0.53(-2.00%)
Oct 21, 2019 26.40 26.85 26.16 26.45 108,592 +0.32(+1.22%)
Oct 18, 2019 26.27 26.33 25.80 26.13 100,600 -0.26(-0.99%)
Oct 17, 2019 26.25 26.55 26.04 26.39 137,841 +0.42(+1.62%)
Oct 16, 2019 26.25 26.25 25.53 25.97 122,086 -0.33(-1.25%)
Oct 15, 2019 26.66 26.80 26.14 26.30 101,500 -0.31(-1.16%)
Oct 14, 2019 26.56 26.91 26.41 26.61 81,006 +0.00(+0.00%)
Oct 11, 2019 26.67 27.08 26.44 26.61 163,900 +0.20(+0.74%)
Oct 10, 2019 26.56 26.79 26.34 26.42 111,551 -0.16(-0.62%)
Oct 09, 2019 26.65 26.69 26.34 26.58 77,038 +0.13(+0.49%)
Oct 08, 2019 26.66 26.81 26.20 26.45 158,653 -0.46(-1.71%)
Oct 07, 2019 26.15 26.98 25.97 26.91 169,601 +0.68(+2.59%)
Oct 04, 2019 26.07 26.42 25.80 26.23 110,900 +0.10(+0.38%)
Oct 03, 2019 25.65 26.14 25.50 26.13 78,912 +0.35(+1.36%)
Oct 02, 2019 25.05 25.81 24.84 25.78 158,269 +0.57(+2.26%)
Oct 01, 2019 25.78 25.85 25.13 25.21 168,305 -0.40(-1.56%)
Sep 30, 2019 25.42 25.75 25.30 25.61 164,688 +0.14(+0.55%)
Sep 27, 2019 25.73 25.98 25.10 25.47 130,100 -0.26(-0.99%)
Sep 26, 2019 26.53 26.76 25.64 25.73 120,214 -0.85(-3.22%)
Sep 25, 2019 26.22 26.69 25.75 26.58 147,088 +0.33(+1.26%)
Sep 24, 2019 27.41 27.41 25.94 26.25 200,426 -1.04(-3.81%)
Sep 23, 2019 28.08 28.08 27.12 27.29 163,237 -0.73(-2.61%)
Sep 20, 2019 27.87 28.23 27.57 28.02 883,000 +0.17(+0.61%)
Sep 19, 2019 28.22 28.50 27.67 27.85 180,737 -0.25(-0.89%)
Sep 18, 2019 27.79 28.19 27.39 28.10 155,071 +0.41(+1.48%)
Sep 17, 2019 27.36 27.85 27.24 27.69 127,873 +0.25(+0.91%)
Sep 16, 2019 26.92 27.62 26.76 27.44 153,234 +0.33(+1.22%)
Sep 13, 2019 26.54 27.43 26.31 27.11 160,800 +0.70(+2.65%)
Sep 12, 2019 26.42 26.58 26.00 26.41 219,083 +0.10(+0.38%)
Sep 11, 2019 25.38 26.59 25.23 26.31 183,602 +1.07(+4.24%)
Sep 10, 2019 25.56 25.85 24.51 25.24 151,669 -0.51(-1.98%)
Sep 09, 2019 25.57 26.12 24.94 25.75 189,298 +0.25(+0.98%)
Sep 06, 2019 26.24 26.39 25.45 25.50 83,500 -0.58(-2.22%)
Sep 05, 2019 25.58 26.19 25.34 26.08 350,640 +1.02(+4.07%)
Sep 04, 2019 25.70 25.87 24.67 25.06 328,435 -0.55(-2.15%)
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.