Agilysys Inc (NQ: AGYS )

54.27 USD -0.07 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.79 16.99 16.63 16.84 56,731 -0.01(-0.06%)
Sep 29, 2005 16.34 16.88 16.09 16.85 87,893 +0.58(+3.56%)
Sep 28, 2005 16.69 16.87 16.04 16.27 96,175 -0.43(-2.57%)
Sep 27, 2005 16.98 16.99 16.67 16.70 101,833 -0.33(-1.94%)
Sep 26, 2005 17.05 17.18 16.78 17.03 81,124 +0.13(+0.77%)
Sep 23, 2005 16.90 17.50 16.30 16.90 157,041 +0.24(+1.44%)
Sep 22, 2005 16.66 16.70 16.29 16.66 97,528 -0.04(-0.24%)
Sep 21, 2005 17.42 17.42 16.67 16.70 100,952 -0.71(-4.08%)
Sep 20, 2005 17.02 17.99 17.02 17.41 127,917 +0.43(+2.53%)
Sep 19, 2005 17.69 17.70 16.96 16.98 202,120 -0.77(-4.34%)
Sep 16, 2005 17.83 17.85 17.69 17.75 384,603 -0.03(-0.17%)
Sep 15, 2005 18.36 18.36 17.66 17.78 210,844 -0.62(-3.37%)
Sep 14, 2005 18.96 18.96 18.40 18.40 182,300 -0.45(-2.39%)
Sep 13, 2005 18.83 19.00 18.72 18.85 123,097 -0.11(-0.58%)
Sep 12, 2005 18.69 19.00 18.50 18.96 130,834 +0.19(+1.01%)
Sep 09, 2005 18.19 18.78 18.18 18.77 83,480 +0.50(+2.74%)
Sep 08, 2005 18.69 18.89 18.12 18.27 109,776 -0.57(-3.03%)
Sep 07, 2005 18.78 18.84 18.52 18.84 77,978 +0.04(+0.21%)
Sep 06, 2005 18.87 18.87 18.66 18.80 311,499 +0.03(+0.16%)
Sep 02, 2005 18.56 18.85 18.52 18.77 204,933 +0.17(+0.91%)
Sep 01, 2005 18.00 18.86 18.00 18.60 161,578 +0.65(+3.62%)
Aug 31, 2005 17.98 18.10 17.71 17.95 142,801 +0.07(+0.39%)
Aug 30, 2005 18.09 18.10 17.40 17.88 183,241 -0.27(-1.49%)
Aug 29, 2005 17.60 18.15 17.49 18.15 106,416 +0.48(+2.72%)
Aug 26, 2005 18.17 18.18 17.66 17.67 116,288 -0.51(-2.81%)
Aug 25, 2005 17.92 18.28 17.74 18.18 76,425 +0.25(+1.39%)
Aug 24, 2005 17.85 18.19 17.72 17.93 135,925 +0.22(+1.24%)
Aug 23, 2005 17.81 17.95 17.45 17.71 74,897 -0.11(-0.62%)
Aug 22, 2005 17.49 18.00 17.49 17.82 127,875 +0.30(+1.71%)
Aug 19, 2005 17.49 17.67 17.32 17.52 131,828 +0.00(+0.00%)
Aug 18, 2005 17.71 17.84 17.50 17.52 120,357 -0.23(-1.30%)
Aug 17, 2005 17.65 17.98 17.50 17.75 99,413 +0.02(+0.11%)
Aug 16, 2005 18.04 18.04 17.65 17.73 140,702 -0.36(-1.99%)
Aug 15, 2005 17.41 18.44 17.38 18.09 237,544 +0.59(+3.37%)
Aug 12, 2005 18.09 18.15 17.37 17.50 139,743 -0.68(-3.74%)
Aug 11, 2005 17.81 18.20 17.51 18.18 136,552 +0.47(+2.65%)
Aug 10, 2005 17.94 18.29 17.42 17.71 162,302 -0.14(-0.78%)
Aug 09, 2005 18.13 18.34 17.70 17.85 243,872 -0.42(-2.30%)
Aug 08, 2005 18.13 18.72 18.11 18.27 149,732 +0.05(+0.27%)
Aug 05, 2005 18.79 19.11 17.65 18.22 204,751 -0.68(-3.60%)
Aug 04, 2005 19.20 19.45 18.62 18.90 317,604 -0.32(-1.66%)
Aug 03, 2005 19.24 19.50 18.45 19.22 216,926 -0.05(-0.26%)
Aug 02, 2005 19.12 19.34 18.85 19.27 317,227 +0.32(+1.69%)
Aug 01, 2005 19.37 19.50 18.86 18.95 225,701 -0.39(-2.02%)
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%)
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.