Agilysys Inc (NQ: AGYS )

42.16 USD -1.96 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 17.47 17.47 17.01 17.14 83,800 -0.08(-0.46%)
Dec 30, 2004 17.14 17.42 17.14 17.22 55,200 -0.01(-0.06%)
Dec 29, 2004 17.46 17.63 17.20 17.23 225,400 -0.31(-1.77%)
Dec 28, 2004 16.79 17.70 16.75 17.54 263,100 +0.69(+4.09%)
Dec 27, 2004 17.10 17.24 16.76 16.85 161,200 -0.25(-1.46%)
Dec 23, 2004 17.29 17.30 16.89 17.10 113,700 -0.05(-0.29%)
Dec 22, 2004 16.52 17.26 16.43 17.15 182,800 +0.47(+2.82%)
Dec 21, 2004 16.87 16.87 16.39 16.68 146,000 +0.14(+0.85%)
Dec 20, 2004 16.89 16.89 16.54 16.54 113,100 -0.23(-1.37%)
Dec 17, 2004 16.82 16.85 16.57 16.77 184,800 -0.02(-0.12%)
Dec 16, 2004 17.04 17.11 16.74 16.79 231,000 -0.20(-1.18%)
Dec 15, 2004 16.64 16.99 16.25 16.99 246,800 +0.50(+3.03%)
Dec 14, 2004 16.15 16.50 16.14 16.49 184,300 +0.18(+1.10%)
Dec 13, 2004 16.35 16.46 16.23 16.31 198,900 +0.10(+0.62%)
Dec 10, 2004 16.24 16.35 15.90 16.21 242,500 +0.06(+0.37%)
Dec 09, 2004 16.22 16.41 15.90 16.15 244,500 -0.38(-2.30%)
Dec 08, 2004 16.10 16.61 16.00 16.53 104,100 +0.48(+2.99%)
Dec 07, 2004 16.59 16.78 16.05 16.05 241,400 -0.34(-2.07%)
Dec 06, 2004 16.27 16.98 16.13 16.39 476,400 +0.09(+0.55%)
Dec 03, 2004 16.44 16.81 16.22 16.30 502,300 -0.46(-2.74%)
Dec 02, 2004 16.92 16.92 16.22 16.76 421,000 -0.09(-0.53%)
Dec 01, 2004 16.53 17.05 16.50 16.85 295,100 +0.32(+1.94%)
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%)
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.