Agilysys Inc (NQ: AGYS )

53.46 USD -0.75 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 12.48 13.17 12.36 13.07 0 +0.60(+4.81%)
Nov 27, 2013 11.72 12.51 11.64 12.47 0 +0.74(+6.31%)
Nov 26, 2013 11.65 12.07 11.64 11.73 0 +0.08(+0.69%)
Nov 25, 2013 11.57 11.80 11.45 11.65 29,993 +0.09(+0.78%)
Nov 22, 2013 11.64 11.64 11.51 11.56 0 -0.05(-0.43%)
Nov 21, 2013 11.50 11.65 11.45 11.61 20,179 +0.16(+1.40%)
Nov 20, 2013 11.55 11.55 11.35 11.45 0 +0.01(+0.09%)
Nov 19, 2013 11.52 11.74 11.15 11.44 23,693 -0.11(-0.95%)
Nov 18, 2013 11.51 11.71 11.45 11.55 0 -0.03(-0.26%)
Nov 15, 2013 11.57 11.59 11.41 11.58 0 -0.01(-0.09%)
Nov 14, 2013 11.70 11.70 11.53 11.59 0 -0.19(-1.61%)
Nov 12, 2013 11.74 11.83 11.72 11.78 0 -0.02(-0.17%)
Nov 11, 2013 11.92 11.97 11.70 11.80 0 -0.18(-1.50%)
Nov 08, 2013 11.81 12.12 11.81 11.98 0 +0.07(+0.59%)
Nov 07, 2013 11.97 12.34 11.73 11.91 112,348 +0.12(+1.02%)
Nov 06, 2013 11.89 11.89 11.70 11.79 19,664 -0.07(-0.59%)
Nov 05, 2013 11.69 11.91 11.60 11.86 0 +0.15(+1.28%)
Nov 04, 2013 11.69 12.14 11.62 11.71 31,211 +0.02(+0.17%)
Nov 01, 2013 11.72 11.80 11.56 11.69 0 -0.06(-0.51%)
Oct 31, 2013 11.91 11.96 11.74 11.75 0 -0.12(-1.01%)
Oct 30, 2013 11.96 11.96 11.83 11.87 29,943 -0.09(-0.75%)
Oct 29, 2013 11.91 12.08 11.83 11.96 0 +0.05(+0.42%)
Oct 28, 2013 11.98 12.06 11.85 11.91 0 -0.12(-1.00%)
Oct 25, 2013 12.14 12.20 11.96 12.03 0 -0.06(-0.50%)
Oct 24, 2013 11.96 12.10 11.85 12.09 15,004 +0.15(+1.26%)
Oct 23, 2013 12.05 12.05 11.63 11.94 0 -0.21(-1.73%)
Oct 22, 2013 12.20 12.32 12.02 12.15 30,235 -0.04(-0.33%)
Oct 21, 2013 12.18 12.35 12.11 12.19 21,615 +0.01(+0.08%)
Oct 18, 2013 12.05 12.24 11.90 12.18 31,140 +0.27(+2.27%)
Oct 17, 2013 11.75 11.94 11.64 11.91 27,118 +0.10(+0.85%)
Oct 16, 2013 11.85 11.85 11.73 11.81 15,449 +0.03(+0.25%)
Oct 15, 2013 11.72 11.87 11.48 11.78 25,293 -0.01(-0.08%)
Oct 14, 2013 11.74 11.85 11.69 11.79 22,112 -0.04(-0.34%)
Oct 11, 2013 11.67 11.84 11.57 11.83 0 +0.10(+0.85%)
Oct 10, 2013 11.67 11.90 11.62 11.73 18,292 +0.19(+1.65%)
Oct 09, 2013 11.69 11.70 11.41 11.54 39,646 -0.08(-0.69%)
Oct 08, 2013 11.66 11.71 11.54 11.62 23,171 -0.08(-0.68%)
Oct 07, 2013 11.68 12.25 10.74 11.70 0 -0.05(-0.43%)
Oct 04, 2013 11.72 11.81 11.72 11.75 0 +0.00(+0.00%)
Oct 03, 2013 11.86 11.86 11.71 11.75 0 -0.10(-0.84%)
Oct 02, 2013 11.50 12.06 11.50 11.85 24,853 -0.05(-0.42%)
Oct 01, 2013 11.94 12.20 11.81 11.90 39,450 -0.25(-2.06%)
Sep 27, 2013 12.19 12.29 12.08 12.15 0 -0.13(-1.06%)
Sep 26, 2013 12.43 12.43 12.05 12.28 46,251 -0.16(-1.29%)
Sep 25, 2013 12.61 12.58 12.25 12.44 9,842 -0.08(-0.64%)
Sep 24, 2013 12.30 12.65 12.30 12.52 25,252 +0.23(+1.87%)
Sep 23, 2013 12.23 12.33 12.09 12.29 22,177 +0.00(+0.00%)
Sep 20, 2013 12.33 12.44 12.13 12.29 0 -0.04(-0.32%)
Sep 19, 2013 12.32 12.39 12.13 12.33 20,708 +0.01(+0.08%)
Sep 18, 2013 11.99 12.39 11.90 12.32 0 +0.32(+2.67%)
Sep 17, 2013 11.84 12.21 11.77 12.00 0 +0.13(+1.10%)
Sep 16, 2013 12.00 12.03 11.83 11.87 0 -0.12(-1.00%)
Sep 13, 2013 12.06 12.07 11.80 11.99 0 -0.01(-0.08%)
Sep 12, 2013 12.16 12.31 11.97 12.00 0 -0.19(-1.56%)
Sep 11, 2013 12.22 12.41 12.06 12.19 0 -0.02(-0.16%)
Sep 10, 2013 12.00 12.21 11.95 12.21 32,183 +0.23(+1.92%)
Sep 09, 2013 11.70 11.99 11.51 11.98 0 +0.34(+2.92%)
Sep 06, 2013 11.57 11.75 11.47 11.64 0 +0.10(+0.87%)
Sep 05, 2013 11.51 11.69 11.26 11.54 0 +0.05(+0.44%)
Sep 04, 2013 11.38 11.50 11.37 11.49 0 +0.13(+1.14%)
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.