Agilysys Inc (NQ: AGYS )

43.02 USD -0.53 (-1.22%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.16 9.990 9.990 9.990 90,900 -0.13(-1.28%)
Dec 30, 2015 10.26 10.30 9.870 10.12 13,640 -0.23(-2.22%)
Dec 29, 2015 10.39 10.40 10.31 10.35 6,896 +0.10(+0.98%)
Dec 28, 2015 10.30 10.39 10.17 10.25 22,394 -0.11(-1.06%)
Dec 24, 2015 10.40 10.36 10.36 10.36 11,400 -0.03(-0.29%)
Dec 23, 2015 10.33 10.40 10.29 10.39 5,525 +0.10(+0.97%)
Dec 22, 2015 10.18 10.29 10.10 10.29 6,577 +0.17(+1.68%)
Dec 21, 2015 10.25 10.33 10.08 10.12 12,059 -0.13(-1.27%)
Dec 18, 2015 10.05 10.40 10.05 10.25 80,873 +0.19(+1.89%)
Dec 17, 2015 10.40 10.44 9.980 10.06 39,131 -0.42(-4.01%)
Dec 16, 2015 10.98 10.98 10.31 10.48 23,792 -0.38(-3.50%)
Dec 15, 2015 10.52 10.95 9.620 10.86 33,319 +0.33(+3.13%)
Dec 14, 2015 10.53 11.10 9.860 10.53 24,637 -0.03(-0.28%)
Dec 11, 2015 10.38 11.01 10.38 10.56 34,646 -0.03(-0.28%)
Dec 10, 2015 10.63 10.64 10.27 10.59 14,357 -0.01(-0.09%)
Dec 09, 2015 10.80 11.00 10.60 10.60 14,214 -0.16(-1.49%)
Dec 08, 2015 10.88 10.88 10.61 10.76 5,367 -0.16(-1.47%)
Dec 07, 2015 11.31 11.41 10.90 10.92 30,870 -0.30(-2.67%)
Dec 04, 2015 11.13 11.25 11.06 11.22 23,880 +0.09(+0.81%)
Dec 03, 2015 11.35 11.38 11.07 11.13 15,082 -0.24(-2.11%)
Dec 02, 2015 11.27 11.46 11.01 11.37 21,972 +0.13(+1.16%)
Dec 01, 2015 11.85 11.85 11.07 11.24 8,930 +0.14(+1.26%)
Nov 30, 2015 11.09 11.21 10.90 11.10 30,471 +0.09(+0.82%)
Nov 27, 2015 11.05 11.16 10.85 11.01 5,688 -0.08(-0.72%)
Nov 25, 2015 10.93 11.09 11.09 11.09 8,100 +0.14(+1.28%)
Nov 24, 2015 10.78 10.99 10.61 10.95 15,445 +0.11(+1.01%)
Nov 23, 2015 10.95 10.95 10.75 10.84 9,863 -0.18(-1.63%)
Nov 20, 2015 10.86 11.07 10.76 11.02 15,212 +0.24(+2.23%)
Nov 19, 2015 10.59 10.78 10.37 10.78 15,135 +0.15(+1.41%)
Nov 18, 2015 10.71 10.74 10.52 10.63 25,760 -0.10(-0.93%)
Nov 17, 2015 10.71 10.95 10.71 10.73 28,599 -0.16(-1.47%)
Nov 16, 2015 10.74 10.93 10.72 10.89 17,820 +0.14(+1.30%)
Nov 13, 2015 10.99 11.09 10.74 10.75 18,365 -0.37(-3.33%)
Nov 12, 2015 11.54 11.54 11.08 11.12 22,769 -0.51(-4.39%)
Nov 11, 2015 11.76 11.90 11.63 11.63 11,970 -0.21(-1.77%)
Nov 10, 2015 11.87 11.89 11.71 11.84 32,984 +0.00(+0.00%)
Nov 09, 2015 11.91 11.98 11.84 11.84 21,332 -0.12(-1.00%)
Nov 06, 2015 11.91 12.05 11.81 11.96 58,499 -0.02(-0.17%)
Nov 05, 2015 12.41 12.41 10.56 11.98 102,941 -0.38(-3.07%)
Nov 04, 2015 11.77 12.56 11.73 12.36 101,438 +0.93(+8.14%)
Nov 03, 2015 11.43 11.69 11.38 11.43 57,092 -0.01(-0.09%)
Nov 02, 2015 11.31 11.50 11.28 11.44 40,894 +0.07(+0.62%)
Oct 30, 2015 11.38 11.44 11.31 11.37 16,675 -0.06(-0.52%)
Oct 29, 2015 11.33 11.69 10.65 11.43 22,634 +0.00(+0.00%)
Oct 28, 2015 11.11 11.50 11.06 11.43 43,306 +0.39(+3.53%)
Oct 27, 2015 11.35 11.39 10.99 11.04 22,300 -0.29(-2.56%)
Oct 26, 2015 11.46 11.46 11.29 11.33 15,266 -0.14(-1.22%)
Oct 23, 2015 11.46 11.49 11.36 11.47 27,278 +0.06(+0.53%)
Oct 22, 2015 11.12 11.59 10.85 11.41 49,769 +0.39(+3.54%)
Oct 21, 2015 11.25 11.38 10.88 11.02 17,401 -0.21(-1.87%)
Oct 20, 2015 11.22 11.41 11.21 11.23 12,756 +0.01(+0.09%)
Oct 19, 2015 11.32 11.48 10.36 11.22 15,470 -0.18(-1.58%)
Oct 16, 2015 11.42 11.51 11.06 11.40 21,415 +0.03(+0.26%)
Oct 15, 2015 11.40 11.54 10.65 11.37 48,623 +0.03(+0.26%)
Oct 14, 2015 11.44 11.50 11.24 11.34 33,400 -0.10(-0.87%)
Oct 13, 2015 11.37 11.65 11.35 11.44 35,047 +0.05(+0.44%)
Oct 12, 2015 11.51 11.54 11.17 11.39 61,299 -0.06(-0.52%)
Oct 09, 2015 11.60 11.80 11.42 11.45 47,056 -0.15(-1.29%)
Oct 08, 2015 11.54 11.67 11.40 11.60 83,687 +0.02(+0.17%)
Oct 07, 2015 11.15 11.70 11.05 11.58 432,302 +0.45(+4.04%)
Oct 06, 2015 11.15 11.38 11.06 11.13 55,993 -0.11(-0.98%)
Oct 05, 2015 10.90 11.38 10.90 11.24 70,757 +0.30(+2.74%)
Oct 02, 2015 10.94 11.00 10.90 10.94 33,080 -0.05(-0.45%)
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.