Agilysys Inc (NQ: AGYS )

55.93 USD +1.09 (+1.99%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.05 10.13 9.935 10.06 37,174 +0.01(+0.10%)
Jul 28, 2017 10.05 10.12 10.00 10.05 21,808 -0.10(-0.99%)
Jul 27, 2017 10.40 10.44 10.11 10.15 22,659 -0.27(-2.59%)
Jul 26, 2017 10.46 10.52 10.40 10.42 28,958 -0.05(-0.48%)
Jul 25, 2017 10.31 10.58 10.31 10.47 60,859 +0.16(+1.55%)
Jul 24, 2017 10.37 10.37 10.26 10.31 19,403 -0.07(-0.67%)
Jul 21, 2017 10.61 10.61 10.38 10.38 78,216 -0.11(-1.05%)
Jul 20, 2017 10.80 10.80 10.41 10.49 27,293 -0.31(-2.87%)
Jul 19, 2017 10.65 10.88 10.65 10.80 15,934 +0.14(+1.31%)
Jul 18, 2017 10.66 10.67 10.57 10.66 13,857 -0.03(-0.28%)
Jul 17, 2017 10.72 10.84 10.56 10.69 20,060 -0.04(-0.37%)
Jul 14, 2017 10.62 10.78 10.48 10.73 28,016 +0.03(+0.28%)
Jul 13, 2017 10.61 10.74 10.46 10.70 15,658 +0.12(+1.13%)
Jul 12, 2017 10.57 10.71 10.48 10.58 38,324 +0.18(+1.73%)
Jul 11, 2017 10.46 10.57 10.22 10.40 36,171 -0.01(-0.10%)
Jul 10, 2017 10.23 10.50 10.18 10.41 27,357 +0.12(+1.17%)
Jul 07, 2017 10.21 10.33 10.21 10.29 40,903 +0.09(+0.88%)
Jul 06, 2017 9.970 10.30 9.900 10.20 37,767 +0.12(+1.19%)
Jul 05, 2017 10.11 10.12 9.930 10.08 17,727 -0.04(-0.40%)
Jul 03, 2017 10.24 10.24 10.00 10.12 79,236 +0.00(+0.00%)
Jun 30, 2017 10.08 10.24 9.980 10.12 53,145 +0.15(+1.50%)
Jun 29, 2017 10.03 10.04 9.870 9.970 54,060 -0.07(-0.70%)
Jun 28, 2017 10.01 10.07 9.900 10.04 36,850 +0.10(+1.01%)
Jun 27, 2017 9.950 10.05 9.930 9.940 34,938 -0.02(-0.20%)
Jun 26, 2017 10.07 10.11 9.930 9.960 32,140 -0.09(-0.90%)
Jun 23, 2017 9.990 10.30 9.990 10.05 156,917 -0.11(-1.08%)
Jun 22, 2017 10.08 10.22 10.08 10.16 36,604 +0.10(+0.99%)
Jun 21, 2017 9.950 10.25 9.950 10.06 38,205 +0.11(+1.11%)
Jun 20, 2017 9.820 9.970 9.700 9.950 21,903 +0.12(+1.22%)
Jun 19, 2017 9.680 9.870 9.680 9.830 26,606 +0.22(+2.29%)
Jun 16, 2017 9.690 9.850 9.550 9.610 158,937 -0.22(-2.24%)
Jun 15, 2017 9.750 9.890 9.750 9.830 21,981 -0.01(-0.10%)
Jun 14, 2017 9.960 9.960 9.760 9.840 26,239 -0.05(-0.51%)
Jun 13, 2017 9.850 9.960 9.680 9.890 50,030 +0.00(+0.00%)
Jun 12, 2017 9.890 9.930 9.840 9.890 24,954 +0.01(+0.10%)
Jun 09, 2017 9.900 10.06 9.820 9.880 59,506 -0.02(-0.20%)
Jun 08, 2017 9.790 10.03 9.730 9.900 59,390 +0.13(+1.33%)
Jun 07, 2017 9.890 9.890 9.670 9.770 30,346 -0.11(-1.11%)
Jun 06, 2017 9.830 9.939 9.750 9.880 31,806 -0.01(-0.10%)
Jun 05, 2017 9.780 9.990 9.645 9.890 41,359 +0.15(+1.54%)
Jun 02, 2017 9.760 9.920 9.320 9.740 68,789 -0.31(-3.08%)
Jun 01, 2017 9.750 10.29 9.720 10.05 81,023 +0.14(+1.41%)
May 31, 2017 9.450 9.970 9.450 9.910 36,353 +0.45(+4.76%)
May 30, 2017 9.450 9.550 9.450 9.460 11,469 -0.02(-0.21%)
May 26, 2017 9.470 9.570 9.440 9.480 43,607 -0.02(-0.21%)
May 25, 2017 9.480 9.630 9.470 9.500 11,298 -0.02(-0.21%)
May 24, 2017 9.770 9.865 9.450 9.520 22,992 -0.25(-2.56%)
May 23, 2017 9.830 9.930 9.690 9.770 17,897 +0.06(+0.62%)
May 22, 2017 9.610 9.750 9.550 9.710 12,872 +0.20(+2.10%)
May 19, 2017 9.470 9.700 9.350 9.510 91,733 +0.05(+0.53%)
May 18, 2017 9.450 9.640 9.450 9.460 27,915 +0.00(+0.00%)
May 17, 2017 9.460 9.500 9.350 9.460 46,688 -0.11(-1.15%)
May 16, 2017 9.580 9.650 9.500 9.570 50,609 -0.01(-0.10%)
May 15, 2017 9.940 9.975 9.500 9.580 37,884 -0.26(-2.64%)
May 12, 2017 9.800 9.850 9.670 9.840 23,754 -0.03(-0.30%)
May 11, 2017 9.900 9.970 9.740 9.870 24,473 -0.03(-0.30%)
May 10, 2017 9.920 9.990 9.580 9.900 32,945 +0.08(+0.81%)
May 09, 2017 9.960 10.14 9.760 9.820 55,516 -0.14(-1.41%)
May 08, 2017 9.980 10.09 9.770 9.960 74,271 -0.07(-0.70%)
May 05, 2017 10.12 10.22 9.900 10.03 31,062 +0.05(+0.50%)
May 04, 2017 10.04 10.04 9.880 9.980 67,533 -0.01(-0.10%)
May 03, 2017 9.670 10.13 9.670 9.990 91,139 +0.22(+2.25%)
May 02, 2017 10.12 10.12 9.700 9.770 101,854 -0.11(-1.11%)
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.