Agilysys Inc (NQ: AGYS )

56.73 USD +1.89 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.57 13.90 13.05 13.22 396,047 -0.34(-2.54%)
Apr 28, 2005 13.73 14.00 13.55 13.56 268,814 -0.32(-2.27%)
Apr 27, 2005 14.00 14.32 13.65 13.88 367,234 -0.26(-1.84%)
Apr 26, 2005 14.22 14.58 14.01 14.14 508,188 -0.19(-1.33%)
Apr 25, 2005 14.03 14.95 13.92 14.33 521,721 +0.28(+1.99%)
Apr 22, 2005 14.34 14.50 13.78 14.05 985,895 -0.52(-3.57%)
Apr 21, 2005 15.12 16.19 14.28 14.57 2,528,113 -3.39(-18.88%)
Apr 20, 2005 18.52 18.55 17.90 17.96 207,998 -0.47(-2.55%)
Apr 19, 2005 18.05 18.65 18.00 18.43 644,637 +0.77(+4.36%)
Apr 18, 2005 17.02 17.84 17.02 17.66 416,109 +0.53(+3.09%)
Apr 15, 2005 18.57 18.57 17.11 17.13 810,227 -1.84(-9.70%)
Apr 14, 2005 19.65 19.86 18.92 18.97 218,996 -0.78(-3.95%)
Apr 13, 2005 19.78 20.00 19.62 19.75 116,662 -0.23(-1.15%)
Apr 12, 2005 19.48 20.06 19.29 19.98 183,321 +0.60(+3.10%)
Apr 11, 2005 19.80 19.88 19.38 19.38 252,729 -0.32(-1.62%)
Apr 08, 2005 19.87 19.96 19.61 19.70 83,701 -0.28(-1.40%)
Apr 07, 2005 19.90 20.05 19.66 19.98 91,203 +0.22(+1.11%)
Apr 06, 2005 19.80 20.05 19.62 19.76 202,851 +0.09(+0.46%)
Apr 05, 2005 19.51 19.85 19.49 19.67 188,407 +0.11(+0.56%)
Apr 04, 2005 19.10 19.68 19.04 19.56 185,628 +0.24(+1.24%)
Apr 01, 2005 19.60 19.76 19.14 19.32 151,199 -0.34(-1.73%)
Mar 31, 2005 19.75 19.81 19.52 19.66 159,519 +0.05(+0.25%)
Mar 30, 2005 19.63 19.70 19.32 19.61 127,107 +0.11(+0.56%)
Mar 29, 2005 19.68 19.90 19.35 19.50 170,337 -0.09(-0.46%)
Mar 28, 2005 19.62 19.96 19.37 19.59 232,238 -0.15(-0.76%)
Mar 24, 2005 20.07 20.07 19.69 19.74 93,185 -0.20(-1.00%)
Mar 23, 2005 19.74 20.08 19.74 19.94 181,384 +0.09(+0.45%)
Mar 22, 2005 20.08 20.13 19.83 19.85 133,032 -0.15(-0.75%)
Mar 21, 2005 19.75 20.10 19.70 20.00 128,891 +0.05(+0.25%)
Mar 18, 2005 20.00 20.20 19.74 19.95 305,035 -0.10(-0.50%)
Mar 17, 2005 19.75 20.12 19.60 20.05 194,288 +0.40(+2.04%)
Mar 16, 2005 19.43 19.85 19.43 19.65 201,184 +0.17(+0.87%)
Mar 15, 2005 20.00 20.00 19.48 19.48 174,227 -0.33(-1.67%)
Mar 14, 2005 19.50 19.87 19.34 19.81 263,070 +0.35(+1.80%)
Mar 11, 2005 19.48 19.51 19.23 19.46 130,553 +0.02(+0.10%)
Mar 10, 2005 19.50 19.90 19.39 19.44 185,186 -0.06(-0.31%)
Mar 09, 2005 19.79 19.85 19.25 19.50 253,128 -0.19(-0.96%)
Mar 08, 2005 19.80 20.01 19.69 19.69 255,943 -0.26(-1.30%)
Mar 07, 2005 20.00 20.08 19.75 19.95 299,005 +0.12(+0.61%)
Mar 04, 2005 19.75 19.99 19.66 19.83 196,913 +0.26(+1.33%)
Mar 03, 2005 19.17 19.89 19.09 19.57 381,153 +0.46(+2.41%)
Mar 02, 2005 19.15 19.25 18.80 19.11 447,557 -0.06(-0.31%)
Mar 01, 2005 18.80 19.24 18.80 19.17 440,783 +0.31(+1.64%)
Feb 28, 2005 19.11 19.11 18.79 18.86 398,231 -0.17(-0.89%)
Feb 25, 2005 18.67 19.06 18.62 19.03 155,247 +0.36(+1.93%)
Feb 24, 2005 18.80 18.88 17.92 18.67 429,012 -0.18(-0.95%)
Feb 23, 2005 18.74 18.92 18.61 18.85 508,373 +0.12(+0.64%)
Feb 22, 2005 18.93 18.95 18.57 18.73 400,769 +0.04(+0.21%)
Feb 18, 2005 18.55 18.90 18.55 18.69 350,528 +0.02(+0.11%)
Feb 17, 2005 18.75 18.85 18.55 18.67 546,344 +0.37(+2.02%)
Feb 16, 2005 17.20 18.38 17.16 18.30 403,825 +1.10(+6.40%)
Feb 15, 2005 17.39 17.41 17.15 17.20 286,338 -0.05(-0.29%)
Feb 14, 2005 17.30 17.35 17.18 17.25 256,188 +0.08(+0.47%)
Feb 11, 2005 17.10 17.28 16.79 17.17 145,124 -0.03(-0.17%)
Feb 10, 2005 17.20 17.30 16.91 17.20 170,995 +0.14(+0.82%)
Feb 09, 2005 17.75 17.93 16.94 17.06 340,931 -0.48(-2.74%)
Feb 08, 2005 17.65 17.65 17.44 17.54 124,549 +0.01(+0.06%)
Feb 07, 2005 17.12 17.62 17.12 17.53 80,179 +0.24(+1.39%)
Feb 04, 2005 17.10 17.37 17.02 17.29 88,481 -0.03(-0.17%)
Feb 03, 2005 16.95 17.37 16.95 17.32 115,710 +0.23(+1.35%)
Feb 02, 2005 17.45 17.45 16.90 17.09 156,209 -0.28(-1.61%)
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.