Agilysys Inc (NQ: AGYS )

57.36 USD +1.07 (+1.90%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.90 19.50 18.90 19.34 231,697 +0.33(+1.74%)
Jul 28, 2005 18.74 19.05 18.55 19.01 141,887 +0.36(+1.93%)
Jul 27, 2005 18.47 18.65 18.01 18.65 108,504 +0.20(+1.08%)
Jul 26, 2005 17.90 18.74 17.78 18.45 186,238 +0.44(+2.44%)
Jul 25, 2005 18.49 18.49 17.96 18.01 149,878 -0.49(-2.65%)
Jul 22, 2005 17.93 18.51 17.74 18.50 190,316 +0.55(+3.06%)
Jul 21, 2005 18.29 18.50 17.95 17.95 66,692 -0.34(-1.86%)
Jul 20, 2005 18.23 18.36 17.93 18.29 106,846 -0.01(-0.05%)
Jul 19, 2005 17.98 18.36 17.85 18.30 185,285 +0.49(+2.75%)
Jul 18, 2005 18.44 18.45 17.81 17.81 84,544 -0.67(-3.63%)
Jul 15, 2005 18.29 18.73 18.29 18.48 144,546 +0.05(+0.27%)
Jul 14, 2005 18.00 18.63 17.95 18.43 193,380 +0.32(+1.77%)
Jul 13, 2005 17.92 18.16 17.66 18.11 98,276 +0.21(+1.17%)
Jul 12, 2005 17.13 18.05 17.02 17.90 245,381 +0.68(+3.95%)
Jul 11, 2005 17.12 17.31 16.96 17.22 178,462 +0.09(+0.53%)
Jul 08, 2005 16.75 17.40 16.75 17.13 270,144 +0.41(+2.45%)
Jul 07, 2005 16.68 16.87 16.56 16.72 251,490 -0.17(-1.01%)
Jul 06, 2005 16.74 16.97 16.63 16.89 383,189 +0.40(+2.43%)
Jul 05, 2005 15.56 16.54 15.56 16.49 149,600 +0.77(+4.90%)
Jul 01, 2005 15.64 15.90 15.49 15.72 87,800 +0.02(+0.13%)
Jun 30, 2005 15.90 15.90 15.28 15.70 216,531 -0.16(-1.01%)
Jun 29, 2005 15.82 15.90 15.78 15.86 269,323 +0.00(+0.00%)
Jun 28, 2005 15.90 16.03 15.81 15.86 424,479 +0.00(+0.00%)
Jun 27, 2005 16.07 16.07 15.82 15.86 175,540 -0.17(-1.06%)
Jun 24, 2005 16.25 16.32 15.87 16.03 319,758 -0.34(-2.08%)
Jun 23, 2005 16.06 16.48 16.06 16.37 156,953 +0.28(+1.74%)
Jun 22, 2005 16.36 16.57 16.07 16.09 220,072 -0.31(-1.89%)
Jun 21, 2005 16.06 16.53 16.06 16.40 260,986 +0.31(+1.93%)
Jun 20, 2005 16.07 16.30 16.06 16.09 194,865 +0.02(+0.12%)
Jun 17, 2005 16.18 16.34 16.03 16.07 307,294 -0.07(-0.43%)
Jun 16, 2005 16.54 16.74 16.05 16.14 250,816 -0.46(-2.77%)
Jun 15, 2005 16.34 16.60 16.22 16.60 192,738 +0.29(+1.78%)
Jun 14, 2005 16.31 16.35 16.23 16.31 616,269 +0.18(+1.12%)
Jun 13, 2005 16.09 16.20 15.90 16.13 172,413 +0.04(+0.25%)
Jun 10, 2005 16.22 16.22 15.92 16.09 90,578 -0.07(-0.43%)
Jun 09, 2005 15.92 16.29 15.85 16.16 174,930 +0.16(+1.00%)
Jun 08, 2005 15.99 16.09 15.87 16.00 99,167 +0.10(+0.63%)
Jun 07, 2005 15.94 16.10 15.85 15.90 127,245 -0.04(-0.25%)
Jun 06, 2005 15.99 16.08 15.70 15.94 279,130 +0.07(+0.44%)
Jun 03, 2005 16.03 16.07 15.83 15.87 385,315 -0.18(-1.12%)
Jun 02, 2005 16.15 16.24 15.84 16.05 119,839 -0.09(-0.56%)
Jun 01, 2005 15.34 16.14 15.32 16.14 272,906 +0.76(+4.94%)
May 31, 2005 15.59 15.75 15.36 15.38 357,521 -0.26(-1.66%)
May 27, 2005 15.43 15.76 15.39 15.64 124,474 +0.08(+0.51%)
May 26, 2005 15.28 15.60 15.25 15.56 129,478 +0.36(+2.37%)
May 25, 2005 15.60 15.60 15.11 15.20 145,726 -0.30(-1.94%)
May 24, 2005 15.47 15.80 15.34 15.50 138,200 -0.05(-0.32%)
May 23, 2005 15.00 15.65 14.98 15.55 514,778 +0.52(+3.46%)
May 20, 2005 15.11 15.23 14.96 15.03 505,521 -0.17(-1.12%)
May 19, 2005 15.28 15.41 15.00 15.20 320,881 -0.09(-0.59%)
May 18, 2005 14.96 15.32 14.96 15.29 221,900 +0.30(+2.00%)
May 17, 2005 14.90 15.08 14.90 14.99 457,450 -0.08(-0.53%)
May 16, 2005 14.12 15.41 13.89 15.07 709,574 +0.88(+6.20%)
May 13, 2005 14.07 14.46 13.77 14.19 211,426 +0.02(+0.14%)
May 12, 2005 13.35 14.37 13.30 14.17 357,097 +0.89(+6.70%)
May 11, 2005 13.86 14.20 13.16 13.28 297,205 -0.61(-4.39%)
May 10, 2005 13.90 14.28 13.55 13.89 305,883 -0.11(-0.79%)
May 09, 2005 13.79 14.17 13.79 14.00 204,486 +0.11(+0.79%)
May 06, 2005 14.07 14.34 13.79 13.89 284,468 -0.15(-1.07%)
May 05, 2005 14.19 14.19 13.79 14.04 229,229 -0.07(-0.50%)
May 04, 2005 13.81 14.17 13.65 14.11 370,612 +0.42(+3.07%)
May 03, 2005 13.55 13.91 13.39 13.69 335,656 +0.21(+1.56%)
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.