Agilysys Inc (NQ: AGYS )

54.39 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.08 52.52 50.24 50.79 144,418 -1.44(-2.76%)
May 27, 2021 53.46 53.46 51.54 52.23 184,784 -0.66(-1.25%)
May 26, 2021 50.74 53.09 50.73 52.89 94,237 +2.28(+4.51%)
May 25, 2021 50.77 51.82 50.45 50.61 75,713 +0.40(+0.80%)
May 24, 2021 49.52 50.78 49.52 50.21 76,183 +1.19(+2.43%)
May 21, 2021 48.68 49.29 47.72 49.02 74,321 +1.13(+2.36%)
May 20, 2021 46.95 47.91 46.08 47.89 87,077 +0.83(+1.76%)
May 19, 2021 45.50 47.41 43.03 47.06 137,800 -0.22(-0.47%)
May 18, 2021 47.96 49.14 47.25 47.28 98,383 +0.10(+0.21%)
May 17, 2021 47.63 47.85 44.75 47.18 66,836 -0.87(-1.81%)
May 14, 2021 46.77 48.16 46.42 48.05 53,263 +2.05(+4.46%)
May 13, 2021 46.20 47.27 44.69 46.00 73,301 +0.25(+0.55%)
May 12, 2021 47.58 48.52 45.35 45.75 90,849 -2.59(-5.36%)
May 11, 2021 47.37 49.01 46.68 48.34 104,315 -1.18(-2.38%)
May 10, 2021 52.10 52.85 49.32 49.52 120,632 -2.63(-5.04%)
May 07, 2021 51.40 52.70 51.40 52.15 76,486 +0.90(+1.76%)
May 06, 2021 50.33 51.27 49.29 51.25 133,582 +1.14(+2.27%)
May 05, 2021 50.25 50.75 48.75 50.11 64,928 +0.33(+0.66%)
May 04, 2021 50.19 50.50 48.25 49.78 108,976 -0.89(-1.76%)
May 03, 2021 51.25 52.11 50.26 50.67 141,810 +0.26(+0.52%)
Apr 30, 2021 50.60 51.37 50.06 50.41 71,500 -0.91(-1.77%)
Apr 29, 2021 53.65 53.65 50.17 51.32 99,224 -1.84(-3.46%)
Apr 28, 2021 52.34 53.76 51.45 53.16 80,757 +0.78(+1.49%)
Apr 27, 2021 52.88 53.76 51.74 52.38 94,108 -0.16(-0.30%)
Apr 26, 2021 51.64 53.17 51.60 52.54 71,286 +1.55(+3.04%)
Apr 23, 2021 51.34 52.39 50.77 50.99 156,800 +0.17(+0.33%)
Apr 22, 2021 50.13 52.82 49.54 50.82 117,218 +0.30(+0.59%)
Apr 21, 2021 48.36 51.22 47.31 50.52 151,482 +2.19(+4.53%)
Apr 20, 2021 48.66 49.60 47.69 48.33 103,735 -0.92(-1.87%)
Apr 19, 2021 50.02 50.44 48.40 49.25 96,722 -1.19(-2.36%)
Apr 16, 2021 50.00 51.39 49.25 50.44 92,000 +0.64(+1.29%)
Apr 15, 2021 50.34 50.34 48.81 49.80 64,819 +0.50(+1.01%)
Apr 14, 2021 49.35 50.61 48.98 49.30 71,893 +0.00(+0.00%)
Apr 13, 2021 48.53 50.21 48.02 49.30 103,001 +0.19(+0.39%)
Apr 12, 2021 50.37 51.00 48.00 49.11 80,168 -1.31(-2.60%)
Apr 09, 2021 50.24 50.89 48.49 50.42 91,900 +0.16(+0.32%)
Apr 08, 2021 49.30 50.36 48.44 50.26 96,429 +1.59(+3.27%)
Apr 07, 2021 50.89 51.04 48.41 48.67 71,811 -2.39(-4.68%)
Apr 06, 2021 50.50 51.36 50.07 51.06 77,368 +0.58(+1.15%)
Apr 05, 2021 50.77 51.17 50.01 50.48 104,620 +0.70(+1.41%)
Apr 01, 2021 48.34 50.61 48.34 49.78 126,700 +1.82(+3.79%)
Mar 31, 2021 46.81 49.47 46.56 47.96 256,278 +1.44(+3.10%)
Mar 30, 2021 45.74 46.90 44.75 46.52 117,039 +0.98(+2.15%)
Mar 29, 2021 48.05 49.95 45.19 45.54 173,237 -2.80(-5.79%)
Mar 26, 2021 48.27 50.04 46.85 48.34 200,500 +0.27(+0.56%)
Mar 25, 2021 46.20 48.42 45.80 48.07 312,306 +0.93(+1.97%)
Mar 24, 2021 50.89 52.60 46.98 47.14 185,959 -3.00(-5.98%)
Mar 23, 2021 51.48 53.62 49.60 50.14 160,940 -1.79(-3.45%)
Mar 22, 2021 55.24 56.31 51.64 51.93 208,071 -2.44(-4.49%)
Mar 19, 2021 54.04 56.48 51.64 54.37 332,900 -0.14(-0.26%)
Mar 18, 2021 59.12 59.12 54.32 54.51 121,336 -4.26(-7.25%)
Mar 17, 2021 56.80 59.02 55.02 58.77 101,338 +1.43(+2.49%)
Mar 16, 2021 58.34 60.96 56.68 57.34 139,393 -1.15(-1.97%)
Mar 15, 2021 59.27 59.82 56.75 58.49 193,894 -1.43(-2.39%)
Mar 12, 2021 61.20 61.20 59.51 59.92 110,400 -1.33(-2.17%)
Mar 11, 2021 57.88 61.44 57.88 61.25 106,076 +4.25(+7.46%)
Mar 10, 2021 55.73 57.66 55.53 57.00 107,385 +1.53(+2.76%)
Mar 09, 2021 56.36 57.42 54.26 55.47 254,000 +1.43(+2.65%)
Mar 08, 2021 54.41 56.86 53.88 54.04 156,856 -0.11(-0.20%)
Mar 05, 2021 52.54 54.79 50.13 54.15 344,300 +2.11(+4.05%)
Mar 04, 2021 59.00 59.17 50.00 52.04 418,696 -7.17(-12.11%)
Mar 03, 2021 61.01 62.70 58.51 59.21 278,290 -2.16(-3.52%)
Mar 02, 2021 61.65 63.13 60.89 61.37 476,688 -1.54(-2.45%)
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.