Agilysys Inc (NQ: AGYS )

43.48 USD -0.28 (-0.64%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 43.31 43.99 42.63 43.55 138,131 -0.21(-0.48%)
Nov 29, 2021 44.28 44.59 42.88 43.76 128,319 +0.25(+0.57%)
Nov 26, 2021 43.48 43.68 41.88 43.51 54,712 -1.53(-3.40%)
Nov 24, 2021 44.20 45.18 43.82 45.04 23,515 +0.45(+1.02%)
Nov 23, 2021 43.87 45.06 43.30 44.59 77,092 +0.65(+1.47%)
Nov 22, 2021 44.81 45.72 43.10 43.94 82,193 -0.61(-1.37%)
Nov 19, 2021 43.80 44.88 43.80 44.55 79,213 +0.54(+1.23%)
Nov 18, 2021 46.10 44.41 43.86 44.01 75,194 -1.43(-3.15%)
Nov 17, 2021 47.84 48.85 45.42 45.44 65,737 -2.87(-5.94%)
Nov 16, 2021 47.02 48.31 46.48 48.31 57,870 +0.78(+1.64%)
Nov 15, 2021 48.05 48.05 47.00 47.53 65,991 -0.34(-0.71%)
Nov 12, 2021 47.40 48.66 47.06 47.87 40,193 +0.47(+0.99%)
Nov 11, 2021 49.83 50.21 47.24 47.40 110,304 -2.12(-4.28%)
Nov 10, 2021 51.08 49.52 115,642 -1.98(-3.84%)
Nov 09, 2021 50.81 51.67 50.48 51.50 58,280 +0.65(+1.28%)
Nov 08, 2021 50.43 52.42 50.14 50.85 81,307 +1.03(+2.07%)
Nov 05, 2021 48.08 50.61 48.08 49.82 68,917 +2.02(+4.23%)
Nov 04, 2021 48.90 48.97 47.47 47.80 51,309 -0.72(-1.48%)
Nov 03, 2021 47.35 48.97 47.00 48.52 63,170 +1.01(+2.13%)
Nov 02, 2021 47.58 48.33 47.07 47.51 76,320 +0.00(+0.00%)
Nov 01, 2021 47.50 48.50 47.72 47.51 111,320 -0.21(-0.44%)
Oct 29, 2021 44.59 48.05 44.09 47.72 242,196 +4.90(+11.44%)
Oct 28, 2021 42.06 43.20 40.28 42.82 232,076 +0.90(+2.15%)
Oct 27, 2021 48.49 50.25 41.92 41.92 395,270 -10.44(-19.94%)
Oct 26, 2021 52.61 51.98 52.36 86,174 +0.10(+0.19%)
Oct 25, 2021 51.81 52.99 51.40 52.26 57,756 +0.56(+1.08%)
Oct 22, 2021 52.52 52.68 51.17 51.70 62,496 -0.82(-1.56%)
Oct 21, 2021 53.08 53.28 52.19 52.52 47,625 -0.51(-0.96%)
Oct 20, 2021 53.43 53.70 52.67 53.03 44,743 -0.16(-0.30%)
Oct 19, 2021 53.37 54.19 52.77 53.19 52,315 +0.19(+0.36%)
Oct 18, 2021 53.11 54.12 52.94 53.00 80,109 -0.46(-0.86%)
Oct 15, 2021 55.22 55.22 53.22 53.46 80,387 -0.75(-1.38%)
Oct 14, 2021 54.43 55.18 53.68 54.21 33,071 +0.54(+1.01%)
Oct 13, 2021 52.62 54.07 52.22 53.67 35,342 +1.65(+3.17%)
Oct 12, 2021 52.16 52.86 51.44 52.02 42,330 +0.11(+0.21%)
Oct 11, 2021 52.06 52.79 51.53 51.91 39,992 -0.29(-0.56%)
Oct 08, 2021 53.98 54.99 51.84 52.20 50,283 -1.90(-3.51%)
Oct 07, 2021 53.36 54.70 53.36 54.10 33,771 +1.15(+2.17%)
Oct 06, 2021 51.30 53.44 50.64 52.95 34,362 +0.96(+1.85%)
Oct 05, 2021 53.54 53.54 51.85 51.99 54,769 -1.56(-2.91%)
Oct 04, 2021 55.55 55.55 53.12 53.55 64,524 -1.65(-2.99%)
Oct 01, 2021 52.68 55.75 52.63 55.20 99,272 +2.84(+5.42%)
Sep 30, 2021 52.08 53.45 52.08 52.36 132,588 +0.82(+1.59%)
Sep 29, 2021 51.40 51.63 48.49 51.54 77,344 +0.63(+1.24%)
Sep 28, 2021 52.82 52.82 50.78 50.91 42,830 -2.45(-4.59%)
Sep 27, 2021 52.72 53.72 52.39 53.36 44,010 +0.72(+1.37%)
Sep 24, 2021 53.19 53.93 52.55 52.64 50,054 -1.20(-2.23%)
Sep 23, 2021 52.82 54.08 51.77 53.84 44,316 +1.44(+2.75%)
Sep 22, 2021 51.51 52.94 51.51 52.40 41,766 +1.30(+2.54%)
Sep 21, 2021 51.11 51.94 50.43 51.10 65,706 +0.37(+0.73%)
Sep 20, 2021 51.65 52.93 49.55 50.73 79,114 -2.46(-4.62%)
Sep 17, 2021 51.82 53.47 51.20 53.19 440,833 +1.48(+2.86%)
Sep 16, 2021 52.24 52.24 50.90 51.71 65,007 -0.71(-1.35%)
Sep 15, 2021 50.60 52.58 50.39 52.42 67,785 +1.83(+3.62%)
Sep 14, 2021 51.05 51.05 49.40 50.59 94,238 -0.19(-0.37%)
Sep 13, 2021 51.62 51.62 49.98 50.78 79,380 -0.22(-0.43%)
Sep 10, 2021 53.55 53.84 50.78 51.00 87,064 -2.37(-4.44%)
Sep 09, 2021 53.59 54.65 53.37 53.37 57,207 -0.39(-0.73%)
Sep 08, 2021 53.37 55.47 52.65 53.76 104,985 -0.06(-0.11%)
Sep 07, 2021 55.87 55.87 52.27 53.82 113,436 -2.01(-3.60%)
Sep 03, 2021 58.23 58.49 55.28 55.83 62,170 -2.29(-3.94%)
Sep 02, 2021 57.50 58.30 56.89 58.12 55,063 +1.08(+1.89%)
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.