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 (%)
Jul 31, 2019 24.20 24.74 24.17 24.53 176,987 +0.38(+1.57%)
Jul 30, 2019 23.54 24.24 23.39 24.15 91,110 +0.60(+2.55%)
Jul 29, 2019 24.16 24.16 23.38 23.55 114,593 -0.55(-2.28%)
Jul 26, 2019 23.15 24.18 23.15 24.10 132,700 +0.57(+2.42%)
Jul 25, 2019 23.50 23.75 23.38 23.53 105,648 +0.08(+0.34%)
Jul 24, 2019 23.04 23.46 22.70 23.45 90,377 +0.29(+1.25%)
Jul 23, 2019 23.37 23.37 22.75 23.16 69,657 -0.13(-0.56%)
Jul 22, 2019 22.94 23.39 22.94 23.29 92,883 +0.33(+1.44%)
Jul 19, 2019 23.36 23.64 22.91 22.96 62,300 -0.45(-1.92%)
Jul 18, 2019 23.50 23.57 23.16 23.41 52,383 -0.08(-0.34%)
Jul 17, 2019 23.49 23.63 23.34 23.49 89,180 +0.15(+0.64%)
Jul 16, 2019 22.90 23.44 22.90 23.34 89,683 +0.34(+1.48%)
Jul 15, 2019 23.25 23.26 22.96 23.00 77,313 -0.23(-0.99%)
Jul 12, 2019 22.65 23.25 22.58 23.23 89,700 +0.57(+2.52%)
Jul 11, 2019 22.63 22.70 22.24 22.66 92,588 -0.24(-1.05%)
Jul 10, 2019 22.67 23.06 22.60 22.90 134,265 +0.35(+1.55%)
Jul 09, 2019 22.38 22.70 22.38 22.55 58,904 +0.09(+0.40%)
Jul 08, 2019 22.52 22.61 22.43 22.46 54,832 -0.14(-0.62%)
Jul 05, 2019 22.36 22.65 22.20 22.60 53,700 +0.11(+0.49%)
Jul 03, 2019 22.18 22.56 22.17 22.49 30,900 +0.28(+1.26%)
Jul 02, 2019 22.11 22.50 22.04 22.21 62,869 -0.06(-0.27%)
Jul 01, 2019 21.63 22.34 21.63 22.27 158,579 +0.80(+3.73%)
Jun 28, 2019 21.40 21.72 21.29 21.47 749,100 +0.07(+0.33%)
Jun 27, 2019 21.28 21.68 21.18 21.40 93,159 +0.20(+0.94%)
Jun 26, 2019 21.07 21.46 21.06 21.20 133,009 +0.11(+0.52%)
Jun 25, 2019 21.57 21.57 20.95 21.09 73,750 -0.40(-1.86%)
Jun 24, 2019 22.17 22.17 21.38 21.49 64,230 -0.73(-3.29%)
Jun 21, 2019 22.27 22.43 21.98 22.22 161,600 -0.19(-0.85%)
Jun 20, 2019 22.47 22.85 22.40 22.41 67,744 +0.16(+0.72%)
Jun 19, 2019 22.18 22.41 21.89 22.25 117,151 +0.07(+0.32%)
Jun 18, 2019 22.70 22.81 22.06 22.18 102,561 -0.51(-2.25%)
Jun 17, 2019 22.74 22.98 22.48 22.69 112,886 +0.01(+0.04%)
Jun 14, 2019 22.39 22.78 22.39 22.68 102,400 +0.29(+1.30%)
Jun 13, 2019 22.34 22.55 22.23 22.39 51,719 +0.12(+0.54%)
Jun 12, 2019 22.12 22.37 22.05 22.27 42,129 +0.28(+1.27%)
Jun 11, 2019 22.78 22.82 21.82 21.99 101,774 -0.66(-2.91%)
Jun 10, 2019 22.51 22.88 22.51 22.65 51,960 +0.22(+0.98%)
Jun 07, 2019 22.34 22.51 22.19 22.43 45,300 +0.20(+0.90%)
Jun 06, 2019 22.03 22.25 21.88 22.23 46,158 +0.24(+1.09%)
Jun 05, 2019 21.79 22.00 21.50 21.99 112,698 +0.35(+1.62%)
Jun 04, 2019 21.17 21.71 20.90 21.64 135,025 +0.59(+2.80%)
Jun 03, 2019 21.69 21.73 20.87 21.05 102,975 -0.75(-3.44%)
May 31, 2019 21.85 21.96 21.49 21.80 78,300 -0.33(-1.49%)
May 30, 2019 22.18 22.39 21.87 22.13 73,010 -0.05(-0.23%)
May 29, 2019 22.65 22.65 22.06 22.18 73,824 -0.49(-2.16%)
May 28, 2019 22.44 22.94 22.28 22.67 235,805 +0.30(+1.34%)
May 24, 2019 22.49 22.59 22.27 22.37 69,100 +0.04(+0.18%)
May 23, 2019 22.48 22.54 22.01 22.33 133,940 -0.26(-1.15%)
May 22, 2019 22.55 22.75 22.44 22.59 79,110 +0.08(+0.36%)
May 21, 2019 21.96 22.75 21.95 22.51 168,524 +0.61(+2.79%)
May 20, 2019 21.11 21.90 21.10 21.90 113,460 +0.58(+2.72%)
May 17, 2019 20.22 21.43 20.21 21.32 188,700 +0.91(+4.46%)
May 16, 2019 20.11 20.57 19.95 20.41 67,258 +0.33(+1.64%)
May 15, 2019 19.84 20.33 19.84 20.08 78,022 +0.14(+0.70%)
May 14, 2019 19.72 20.05 19.72 19.94 62,250 +0.26(+1.32%)
May 13, 2019 19.48 20.17 19.48 19.68 135,446 -0.09(-0.46%)
May 10, 2019 19.15 19.82 19.00 19.77 80,200 +0.51(+2.65%)
May 09, 2019 18.99 19.37 18.87 19.26 59,954 +0.17(+0.89%)
May 08, 2019 19.43 19.49 19.07 19.09 67,428 -0.37(-1.90%)
May 07, 2019 19.56 19.67 19.33 19.46 42,723 -0.20(-1.02%)
May 06, 2019 19.15 19.74 19.15 19.66 43,867 +0.31(+1.60%)
May 03, 2019 18.99 19.40 18.92 19.35 85,700 +0.42(+2.22%)
May 02, 2019 18.85 19.18 18.71 18.93 86,485 +0.04(+0.21%)
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.