Agilysys Inc (NQ: AGYS )

43.76 USD +0.25 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 18.09 19.06 17.67 19.05 162,680 +1.46(+8.30%)
Nov 29, 2005 17.87 18.11 17.54 17.59 37,941 -0.13(-0.73%)
Nov 28, 2005 18.23 18.27 17.70 17.72 118,815 -0.46(-2.53%)
Nov 25, 2005 17.81 18.24 17.77 18.18 11,625 +0.33(+1.85%)
Nov 23, 2005 18.50 18.70 17.84 17.85 159,596 -0.65(-3.51%)
Nov 22, 2005 18.41 18.70 18.22 18.50 81,208 +0.09(+0.49%)
Nov 21, 2005 17.64 18.47 17.64 18.41 100,014 +0.70(+3.95%)
Nov 18, 2005 18.00 18.00 17.63 17.71 118,665 -0.28(-1.56%)
Nov 17, 2005 17.47 18.00 17.39 17.99 102,775 +0.60(+3.45%)
Nov 16, 2005 17.34 17.59 16.96 17.39 137,792 +0.18(+1.05%)
Nov 15, 2005 17.94 17.98 17.21 17.21 168,563 -0.73(-4.07%)
Nov 14, 2005 17.83 18.00 17.79 17.94 219,879 +0.11(+0.62%)
Nov 11, 2005 18.00 18.01 17.51 17.83 153,760 -0.18(-1.00%)
Nov 10, 2005 17.46 18.03 17.28 18.01 297,493 +0.65(+3.74%)
Nov 09, 2005 16.95 17.64 16.79 17.36 356,001 +0.45(+2.66%)
Nov 08, 2005 16.25 18.93 16.00 16.91 687,051 +1.11(+7.03%)
Nov 07, 2005 15.70 15.84 15.51 15.80 209,682 +0.17(+1.09%)
Nov 04, 2005 15.55 15.80 15.35 15.63 89,944 +0.08(+0.51%)
Nov 03, 2005 15.94 15.96 15.51 15.55 104,630 -0.23(-1.46%)
Nov 02, 2005 15.15 15.78 15.06 15.78 92,154 +0.62(+4.09%)
Nov 01, 2005 14.80 15.36 14.74 15.16 102,286 +0.22(+1.47%)
Oct 31, 2005 15.29 15.46 14.67 14.94 187,234 -0.31(-2.03%)
Oct 28, 2005 14.89 15.30 14.89 15.25 136,761 +0.39(+2.62%)
Oct 27, 2005 15.49 15.59 14.76 14.86 169,755 -0.57(-3.69%)
Oct 26, 2005 15.87 15.99 15.23 15.43 129,670 -0.48(-3.02%)
Oct 25, 2005 16.17 16.50 15.40 15.91 93,361 -0.32(-1.97%)
Oct 24, 2005 15.57 16.23 15.57 16.23 178,936 +0.36(+2.27%)
Oct 21, 2005 15.93 16.26 15.83 15.87 113,097 -0.07(-0.44%)
Oct 20, 2005 16.28 16.44 15.64 15.94 74,266 -0.38(-2.33%)
Oct 19, 2005 15.96 16.37 15.50 16.32 160,460 +0.27(+1.68%)
Oct 18, 2005 16.18 16.43 15.96 16.05 105,201 -0.22(-1.35%)
Oct 17, 2005 16.56 16.63 15.84 16.27 78,029 -0.15(-0.91%)
Oct 14, 2005 16.11 16.86 16.09 16.42 174,568 -0.06(-0.36%)
Oct 13, 2005 16.01 16.68 15.89 16.48 133,732 +0.43(+2.68%)
Oct 12, 2005 16.01 16.23 16.01 16.05 508,785 -0.08(-0.50%)
Oct 11, 2005 16.14 16.27 15.69 16.13 260,792 +0.04(+0.25%)
Oct 10, 2005 16.05 16.43 16.05 16.09 133,833 +0.00(+0.00%)
Oct 07, 2005 15.78 16.17 15.73 16.09 206,931 +0.35(+2.22%)
Oct 06, 2005 16.10 16.50 15.57 15.74 122,070 -0.35(-2.18%)
Oct 05, 2005 16.44 16.61 15.61 16.09 109,223 -0.43(-2.60%)
Oct 04, 2005 16.82 17.17 16.49 16.52 113,486 -0.27(-1.61%)
Oct 03, 2005 16.81 17.00 16.61 16.79 81,618 -0.05(-0.30%)
Sep 30, 2005 16.79 16.99 16.63 16.84 56,731 -0.01(-0.06%)
Sep 29, 2005 16.34 16.88 16.09 16.85 87,893 +0.58(+3.56%)
Sep 28, 2005 16.69 16.87 16.04 16.27 96,175 -0.43(-2.57%)
Sep 27, 2005 16.98 16.99 16.67 16.70 101,833 -0.33(-1.94%)
Sep 26, 2005 17.05 17.18 16.78 17.03 81,124 +0.13(+0.77%)
Sep 23, 2005 16.90 17.50 16.30 16.90 157,041 +0.24(+1.44%)
Sep 22, 2005 16.66 16.70 16.29 16.66 97,528 -0.04(-0.24%)
Sep 21, 2005 17.42 17.42 16.67 16.70 100,952 -0.71(-4.08%)
Sep 20, 2005 17.02 17.99 17.02 17.41 127,917 +0.43(+2.53%)
Sep 19, 2005 17.69 17.70 16.96 16.98 202,120 -0.77(-4.34%)
Sep 16, 2005 17.83 17.85 17.69 17.75 384,603 -0.03(-0.17%)
Sep 15, 2005 18.36 18.36 17.66 17.78 210,844 -0.62(-3.37%)
Sep 14, 2005 18.96 18.96 18.40 18.40 182,300 -0.45(-2.39%)
Sep 13, 2005 18.83 19.00 18.72 18.85 123,097 -0.11(-0.58%)
Sep 12, 2005 18.69 19.00 18.50 18.96 130,834 +0.19(+1.01%)
Sep 09, 2005 18.19 18.78 18.18 18.77 83,480 +0.50(+2.74%)
Sep 08, 2005 18.69 18.89 18.12 18.27 109,776 -0.57(-3.03%)
Sep 07, 2005 18.78 18.84 18.52 18.84 77,978 +0.04(+0.21%)
Sep 06, 2005 18.87 18.87 18.66 18.80 311,499 +0.03(+0.16%)
Sep 02, 2005 18.56 18.85 18.52 18.77 204,933 +0.17(+0.91%)
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.