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 (%)
Nov 30, 2004 16.57 16.75 16.48 16.53 482,200 -0.07(-0.42%)
Nov 29, 2004 16.57 16.84 16.20 16.60 384,300 -0.02(-0.15%)
Nov 26, 2004 16.90 17.08 16.40 16.62 132,300 -0.45(-2.66%)
Nov 24, 2004 17.19 17.46 17.08 17.08 200,300 -0.28(-1.61%)
Nov 23, 2004 17.19 17.49 17.09 17.36 252,100 +0.05(+0.29%)
Nov 22, 2004 16.73 17.50 16.60 17.31 269,900 +0.37(+2.18%)
Nov 19, 2004 17.39 17.79 16.81 16.94 228,400 -0.66(-3.75%)
Nov 18, 2004 17.37 17.60 16.95 17.60 199,000 +0.54(+3.17%)
Nov 17, 2004 16.86 17.71 16.63 17.06 308,400 +0.29(+1.73%)
Nov 16, 2004 17.00 17.05 16.73 16.77 207,300 -0.27(-1.58%)
Nov 15, 2004 16.80 17.05 16.67 17.04 232,200 +0.35(+2.10%)
Nov 12, 2004 16.85 17.09 16.62 16.69 150,300 -0.32(-1.88%)
Nov 11, 2004 16.80 17.08 16.75 17.01 197,700 +0.06(+0.35%)
Nov 10, 2004 17.10 17.20 16.75 16.95 323,100 -0.09(-0.53%)
Nov 09, 2004 16.49 17.04 16.42 17.04 204,600 +0.63(+3.84%)
Nov 08, 2004 16.24 16.46 15.79 16.41 127,600 +0.30(+1.86%)
Nov 05, 2004 16.19 16.23 15.61 16.11 172,500 +0.16(+1.00%)
Nov 04, 2004 16.42 16.44 15.75 15.95 328,400 -0.27(-1.66%)
Nov 03, 2004 15.88 16.36 15.05 16.22 438,100 +0.50(+3.18%)
Nov 02, 2004 16.64 16.87 15.38 15.72 693,600 -1.46(-8.50%)
Nov 01, 2004 17.10 17.36 16.91 17.18 174,700 +0.09(+0.53%)
Oct 29, 2004 17.29 17.65 16.90 17.09 283,300 -0.25(-1.44%)
Oct 28, 2004 17.12 17.40 16.92 17.34 201,300 +0.21(+1.23%)
Oct 27, 2004 17.14 17.25 16.92 17.13 176,700 +0.22(+1.30%)
Oct 26, 2004 16.86 17.06 16.59 16.91 295,800 +0.14(+0.83%)
Oct 25, 2004 16.40 17.01 16.40 16.77 163,400 +0.29(+1.76%)
Oct 22, 2004 16.96 17.16 16.43 16.48 182,000 -0.41(-2.43%)
Oct 21, 2004 16.96 17.30 16.80 16.89 315,800 -0.05(-0.30%)
Oct 20, 2004 16.51 17.22 16.51 16.94 483,900 +0.34(+2.05%)
Oct 19, 2004 16.41 16.97 16.24 16.60 367,300 +0.13(+0.79%)
Oct 18, 2004 16.50 16.70 16.44 16.47 282,100 -0.07(-0.42%)
Oct 15, 2004 16.65 16.79 16.40 16.54 341,200 -0.05(-0.30%)
Oct 14, 2004 16.86 16.98 16.36 16.59 286,500 -0.38(-2.24%)
Oct 13, 2004 17.27 17.49 16.87 16.97 294,500 -0.30(-1.74%)
Oct 12, 2004 16.99 17.37 16.84 17.27 234,200 +0.07(+0.41%)
Oct 11, 2004 17.33 18.18 17.08 17.20 268,100 -0.09(-0.52%)
Oct 08, 2004 17.27 17.60 16.80 17.29 295,500 +0.02(+0.12%)
Oct 07, 2004 17.40 17.74 17.21 17.27 273,400 -0.37(-2.10%)
Oct 06, 2004 17.86 17.92 17.55 17.64 410,700 -0.09(-0.51%)
Oct 05, 2004 18.01 18.15 17.26 17.73 203,400 -0.20(-1.12%)
Oct 04, 2004 17.80 18.23 17.75 17.93 595,300 +0.33(+1.87%)
Oct 01, 2004 17.49 17.81 17.37 17.60 463,700 +0.31(+1.79%)
Sep 30, 2004 16.21 17.57 16.21 17.29 749,100 +1.09(+6.73%)
Sep 29, 2004 16.19 16.28 15.99 16.20 559,000 +0.06(+0.37%)
Sep 28, 2004 15.95 16.34 15.95 16.14 312,200 +0.13(+0.81%)
Sep 27, 2004 15.51 16.11 15.46 16.01 435,900 +0.27(+1.72%)
Sep 24, 2004 16.55 16.70 15.47 15.74 461,800 -0.67(-4.08%)
Sep 23, 2004 15.96 16.59 15.96 16.41 470,900 +0.33(+2.05%)
Sep 22, 2004 16.44 16.53 15.94 16.08 262,200 -0.40(-2.43%)
Sep 21, 2004 16.45 16.54 16.36 16.48 358,200 +0.08(+0.49%)
Sep 20, 2004 16.32 16.62 16.28 16.40 312,500 +0.11(+0.68%)
Sep 17, 2004 16.59 16.95 16.21 16.29 202,900 -0.19(-1.15%)
Sep 16, 2004 16.52 16.69 16.34 16.48 374,600 +0.03(+0.18%)
Sep 15, 2004 16.46 16.61 16.17 16.45 222,800 +0.13(+0.80%)
Sep 14, 2004 16.33 16.55 16.13 16.32 195,400 +0.02(+0.12%)
Sep 13, 2004 16.34 16.70 16.18 16.30 528,900 +0.09(+0.56%)
Sep 10, 2004 16.19 16.30 15.80 16.21 211,300 +0.21(+1.31%)
Sep 09, 2004 15.98 16.09 15.87 16.00 284,600 +0.12(+0.76%)
Sep 08, 2004 16.40 16.47 15.88 15.88 280,200 -0.40(-2.46%)
Sep 07, 2004 15.75 16.55 15.58 16.28 440,311 +0.70(+4.49%)
Sep 03, 2004 15.54 15.79 15.16 15.58 155,600 -0.08(-0.51%)
Sep 02, 2004 15.54 15.83 15.41 15.66 519,100 +0.16(+1.03%)
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.