Agilysys Inc (NQ: AGYS )

47.16 USD +1.95 (+4.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.06 18.16 17.54 17.94 170,050 -0.15(-0.83%)
Jun 29, 2020 17.70 18.15 17.30 18.09 174,764 +0.60(+3.43%)
Jun 26, 2020 17.29 17.68 16.86 17.49 442,000 +0.13(+0.75%)
Jun 25, 2020 17.65 17.71 17.00 17.36 333,752 -0.36(-2.03%)
Jun 24, 2020 18.10 18.18 17.19 17.72 268,818 -0.60(-3.28%)
Jun 23, 2020 18.76 18.76 18.23 18.32 182,977 -0.10(-0.57%)
Jun 22, 2020 19.20 19.20 18.35 18.42 271,699 -0.71(-3.74%)
Jun 19, 2020 20.00 20.08 19.00 19.14 343,800 -0.78(-3.92%)
Jun 18, 2020 20.46 20.66 19.77 19.92 173,825 -0.68(-3.30%)
Jun 17, 2020 21.55 21.77 20.52 20.60 186,487 -1.02(-4.72%)
Jun 16, 2020 21.49 21.70 20.97 21.62 143,074 +0.85(+4.09%)
Jun 15, 2020 19.51 20.87 19.51 20.77 184,578 +0.49(+2.42%)
Jun 12, 2020 20.96 21.28 19.83 20.28 145,900 +0.12(+0.60%)
Jun 11, 2020 21.05 21.05 19.89 20.16 377,159 -1.36(-6.32%)
Jun 10, 2020 23.38 23.73 21.27 21.52 357,862 -1.98(-8.43%)
Jun 09, 2020 23.34 23.79 23.05 23.50 246,673 -0.39(-1.63%)
Jun 08, 2020 24.20 24.34 23.36 23.89 242,005 +0.21(+0.89%)
Jun 05, 2020 22.58 23.87 22.45 23.68 344,000 +1.67(+7.59%)
Jun 04, 2020 21.15 22.39 21.15 22.01 319,282 +0.60(+2.80%)
Jun 03, 2020 20.44 21.54 20.26 21.41 224,463 +1.39(+6.94%)
Jun 02, 2020 20.21 20.39 19.47 20.02 714,423 -0.11(-0.55%)
Jun 01, 2020 19.28 20.62 19.28 20.13 312,183 +0.90(+4.68%)
May 29, 2020 18.97 19.28 18.38 19.23 392,800 -0.20(-1.03%)
May 28, 2020 20.40 20.56 19.34 19.43 207,464 -0.67(-3.33%)
May 27, 2020 20.33 20.36 19.31 20.10 239,171 +0.03(+0.15%)
May 26, 2020 19.94 21.00 19.90 20.07 251,694 +0.48(+2.45%)
May 22, 2020 20.73 20.81 18.08 19.59 411,400 -0.50(-2.49%)
May 21, 2020 19.40 20.32 19.33 20.09 220,602 +0.78(+4.04%)
May 20, 2020 18.72 19.68 18.72 19.31 136,087 +0.91(+4.95%)
May 19, 2020 18.93 18.99 18.36 18.40 129,201 -0.50(-2.65%)
May 18, 2020 18.27 18.98 18.20 18.90 154,604 +1.33(+7.57%)
May 15, 2020 16.98 17.67 16.79 17.57 103,500 +0.52(+3.05%)
May 14, 2020 16.39 17.08 15.98 17.05 155,814 +0.32(+1.91%)
May 13, 2020 17.55 17.91 16.62 16.73 165,974 -0.87(-4.94%)
May 12, 2020 18.24 18.57 17.60 17.60 233,636 -0.52(-2.87%)
May 11, 2020 18.35 18.52 17.83 18.12 212,927 -0.60(-3.21%)
May 08, 2020 18.50 18.85 17.98 18.72 169,300 +0.46(+2.52%)
May 07, 2020 17.17 18.41 17.14 18.26 255,104 +1.32(+7.79%)
May 06, 2020 18.43 18.54 16.91 16.94 177,926 -1.29(-7.08%)
May 05, 2020 18.74 19.09 18.09 18.23 252,518 -0.06(-0.33%)
May 04, 2020 18.00 18.62 17.74 18.29 185,814 +0.23(+1.27%)
May 01, 2020 19.22 19.73 17.61 18.06 217,900 -1.53(-7.81%)
Apr 30, 2020 19.96 20.17 19.39 19.59 181,314 -0.53(-2.63%)
Apr 29, 2020 19.53 21.06 18.93 20.12 474,218 +1.30(+6.91%)
Apr 28, 2020 18.98 19.00 18.21 18.82 164,289 +0.39(+2.12%)
Apr 27, 2020 17.75 18.49 17.51 18.43 134,276 +0.98(+5.62%)
Apr 24, 2020 17.72 17.86 17.11 17.45 133,200 +0.02(+0.11%)
Apr 23, 2020 17.35 17.77 17.12 17.43 218,217 +0.04(+0.23%)
Apr 22, 2020 16.64 17.92 16.43 17.39 188,722 +1.13(+6.95%)
Apr 21, 2020 16.84 16.84 15.51 16.26 210,300 -1.18(-6.77%)
Apr 20, 2020 17.07 17.98 17.05 17.44 119,954 +0.19(+1.10%)
Apr 17, 2020 16.51 17.35 16.49 17.25 194,100 +1.29(+8.08%)
Apr 16, 2020 16.82 17.41 15.69 15.96 189,805 -1.17(-6.83%)
Apr 15, 2020 17.49 18.20 16.72 17.13 231,260 -0.93(-5.15%)
Apr 14, 2020 18.59 19.07 17.80 18.06 258,356 -0.18(-0.99%)
Apr 13, 2020 18.90 19.21 17.85 18.24 267,894 -0.68(-3.59%)
Apr 09, 2020 19.50 20.37 18.64 18.92 398,500 +0.09(+0.48%)
Apr 08, 2020 17.34 19.23 17.25 18.83 439,384 +1.99(+11.82%)
Apr 07, 2020 17.34 18.00 16.84 16.84 312,864 +0.49(+3.00%)
Apr 06, 2020 14.71 16.84 14.50 16.35 502,735 +2.22(+15.71%)
Apr 03, 2020 15.76 15.81 13.88 14.13 250,800 -1.68(-10.63%)
Apr 02, 2020 15.41 16.91 15.29 15.81 241,761 +0.26(+1.67%)
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.