Agilysys Inc (NQ: AGYS )

54.58 USD -0.14 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 25.40 25.83 25.26 25.41 122,800 +0.00(+0.00%)
Dec 30, 2019 25.42 25.53 24.99 25.41 82,053 -0.09(-0.35%)
Dec 27, 2019 25.29 25.55 25.05 25.50 81,000 +0.15(+0.59%)
Dec 26, 2019 25.61 25.63 25.26 25.35 58,821 -0.23(-0.90%)
Dec 24, 2019 25.53 25.66 25.35 25.58 37,200 +0.00(+0.00%)
Dec 23, 2019 26.12 26.13 25.41 25.58 94,409 -0.56(-2.14%)
Dec 20, 2019 25.47 26.15 25.45 26.14 345,300 +0.62(+2.43%)
Dec 19, 2019 25.17 25.56 25.04 25.52 84,926 +0.35(+1.39%)
Dec 18, 2019 24.92 25.39 24.80 25.17 192,617 +0.46(+1.86%)
Dec 17, 2019 24.52 24.74 24.45 24.71 148,246 +0.16(+0.65%)
Dec 16, 2019 24.40 24.88 24.35 24.55 246,696 +0.22(+0.90%)
Dec 13, 2019 24.74 24.86 24.15 24.33 301,100 -0.39(-1.58%)
Dec 12, 2019 24.58 24.98 24.50 24.72 92,757 +0.12(+0.49%)
Dec 11, 2019 24.67 24.74 24.22 24.60 113,155 -0.15(-0.61%)
Dec 10, 2019 25.28 25.44 24.57 24.75 133,581 -0.51(-2.04%)
Dec 09, 2019 25.81 25.81 25.12 25.26 167,886 -0.66(-2.53%)
Dec 06, 2019 26.32 26.42 25.78 25.92 175,900 -0.18(-0.69%)
Dec 05, 2019 26.20 26.25 25.81 26.10 153,225 +0.02(+0.08%)
Dec 04, 2019 26.26 26.26 25.51 26.08 125,469 -0.15(-0.57%)
Dec 03, 2019 24.48 26.31 24.48 26.23 255,138 +1.50(+6.07%)
Dec 02, 2019 25.28 25.28 24.49 24.73 254,484 -0.60(-2.37%)
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%)
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.