Agilysys Inc (NQ: AGYS )

101.31 -2.17 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.84 17.03 16.45 16.53 235,648 -0.35(-2.09%)
Sep 27, 2007 16.97 17.01 16.78 16.88 124,502 +0.09(+0.52%)
Sep 26, 2007 16.93 17.27 16.69 16.80 266,588 +0.01(+0.06%)
Sep 25, 2007 17.38 17.45 16.69 16.79 357,769 -0.69(-3.97%)
Sep 24, 2007 17.45 17.63 17.30 17.48 194,765 +0.00(+0.00%)
Sep 21, 2007 18.27 18.29 17.36 17.48 700,000 -0.62(-3.41%)
Sep 20, 2007 18.00 18.15 17.89 18.10 471,674 +0.31(+1.76%)
Sep 19, 2007 17.82 17.90 17.76 17.78 816,999 +0.00(+0.00%)
Sep 18, 2007 17.77 17.91 17.66 17.78 1,404,150 +0.13(+0.72%)
Sep 17, 2007 17.75 17.84 17.44 17.66 425,409 -0.18(-0.99%)
Sep 14, 2007 17.37 17.87 17.23 17.83 392,832 +0.32(+1.84%)
Sep 13, 2007 17.21 17.71 16.92 17.51 326,799 +0.47(+2.76%)
Sep 12, 2007 17.07 17.32 16.93 17.04 153,122 -0.06(-0.34%)
Sep 11, 2007 16.77 17.12 16.59 17.10 289,733 +0.48(+2.88%)
Sep 10, 2007 16.91 16.99 16.58 16.62 249,912 -0.21(-1.22%)
Sep 07, 2007 16.63 16.92 16.63 16.83 255,735 -0.10(-0.58%)
Sep 06, 2007 16.92 16.94 16.58 16.92 273,279 +0.05(+0.29%)
Sep 05, 2007 17.07 17.32 16.69 16.87 429,563 -0.29(-1.71%)
Sep 04, 2007 16.65 17.35 16.64 17.17 296,760 +0.48(+2.87%)
Aug 31, 2007 16.72 16.82 16.52 16.69 174,092 +0.11(+0.65%)
Aug 30, 2007 16.42 16.80 16.42 16.58 218,324 -0.06(-0.35%)
Aug 29, 2007 16.63 16.71 16.39 16.64 282,904 +0.16(+0.95%)
Aug 28, 2007 16.53 16.78 16.43 16.48 345,219 -0.18(-1.06%)
Aug 27, 2007 16.79 17.04 16.54 16.66 271,603 -0.24(-1.45%)
Aug 24, 2007 17.05 17.07 16.52 16.90 451,293 -0.16(-0.92%)
Aug 23, 2007 17.29 17.31 16.99 17.06 417,327 -0.12(-0.68%)
Aug 22, 2007 17.56 17.59 17.12 17.18 747,232 -0.12(-0.68%)
Aug 21, 2007 16.67 17.44 16.53 17.30 871,986 +2.01(+13.12%)
Aug 20, 2007 15.43 15.65 15.07 15.29 355,189 -0.05(-0.32%)
Aug 17, 2007 15.75 15.90 15.10 15.34 706,725 -0.02(-0.13%)
Aug 16, 2007 15.27 15.53 14.34 15.36 554,584 +0.04(+0.26%)
Aug 15, 2007 15.36 15.83 14.75 15.32 370,906 -0.15(-0.95%)
Aug 14, 2007 15.90 16.24 15.34 15.47 395,421 -0.37(-2.35%)
Aug 13, 2007 15.64 16.64 15.32 15.84 731,062 +1.09(+7.36%)
Aug 10, 2007 13.94 15.02 13.49 14.75 1,108,809 +0.57(+4.00%)
Aug 09, 2007 14.81 14.81 14.13 14.18 1,640,880 -0.91(-6.03%)
Aug 08, 2007 15.57 15.75 14.86 15.09 1,160,828 -0.40(-2.59%)
Aug 07, 2007 16.18 16.28 14.72 15.50 909,652 -0.71(-4.40%)
Aug 06, 2007 16.30 16.44 15.70 16.21 818,668 +0.02(+0.12%)
Aug 03, 2007 16.07 17.50 15.90 16.19 1,082,643 -1.39(-7.90%)
Aug 02, 2007 18.70 19.07 16.83 17.58 629,818 -1.26(-6.70%)
Aug 01, 2007 18.69 19.21 18.51 18.84 443,054 +0.05(+0.26%)
Jul 31, 2007 19.26 19.55 18.74 18.79 264,497 -0.31(-1.64%)
Jul 30, 2007 19.41 19.41 18.87 19.11 300,289 -0.15(-0.76%)
Jul 27, 2007 19.57 19.88 19.09 19.25 292,192 -0.31(-1.60%)
Jul 26, 2007 19.74 19.99 18.78 19.57 392,842 -0.33(-1.67%)
Jul 25, 2007 19.76 20.08 19.55 19.90 260,777 +0.29(+1.50%)
Jul 24, 2007 20.27 20.39 19.24 19.60 580,913 -0.83(-4.07%)
Jul 23, 2007 20.91 20.93 20.31 20.44 257,219 -0.35(-1.69%)
Jul 20, 2007 20.77 20.91 19.99 20.79 283,040 -0.07(-0.33%)
Jul 19, 2007 21.02 21.32 20.74 20.86 193,204 -0.07(-0.33%)
Jul 18, 2007 21.20 21.35 20.61 20.92 241,302 -0.36(-1.70%)
Jul 17, 2007 21.76 21.76 21.18 21.29 297,914 -0.26(-1.23%)
Jul 16, 2007 21.84 21.92 21.27 21.55 263,242 -0.40(-1.83%)
Jul 13, 2007 22.11 22.20 21.73 21.95 173,151 -0.25(-1.15%)
Jul 12, 2007 22.14 22.37 21.96 22.21 299,986 +0.20(+0.89%)
Jul 11, 2007 22.27 22.38 21.83 22.01 214,507 -0.33(-1.49%)
Jul 10, 2007 22.26 22.63 22.05 22.34 410,008 -0.06(-0.26%)
Jul 09, 2007 22.09 22.50 21.78 22.40 278,122 +0.30(+1.37%)
Jul 06, 2007 22.57 22.59 22.06 22.10 301,591 -0.39(-1.74%)
Jul 05, 2007 22.26 22.62 22.06 22.49 208,198 +0.23(+1.06%)
Jul 03, 2007 22.81 22.87 22.26 22.26 213,362 -0.69(-3.03%)
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.