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 (%)
Feb 29, 2016 10.46 10.59 10.32 10.45 23,775 +0.01(+0.10%)
Feb 26, 2016 10.56 10.56 10.30 10.44 16,830 -0.06(-0.57%)
Feb 25, 2016 10.35 10.68 10.34 10.50 34,927 -0.09(-0.85%)
Feb 24, 2016 10.38 10.75 10.33 10.59 27,316 +0.14(+1.34%)
Feb 23, 2016 9.840 11.02 9.840 10.45 24,637 -0.15(-1.42%)
Feb 22, 2016 10.60 10.90 10.53 10.60 30,191 +0.12(+1.15%)
Feb 19, 2016 10.40 10.76 10.24 10.48 37,501 +0.05(+0.48%)
Feb 18, 2016 10.58 10.86 10.35 10.43 22,188 -0.16(-1.51%)
Feb 17, 2016 10.57 10.97 10.46 10.59 52,533 +0.10(+0.95%)
Feb 16, 2016 10.49 10.64 10.29 10.49 35,258 +0.11(+1.06%)
Feb 12, 2016 9.870 10.38 10.38 10.38 30,700 +0.57(+5.81%)
Feb 11, 2016 10.00 10.13 9.600 9.810 14,359 -0.38(-3.73%)
Feb 10, 2016 10.27 10.60 10.16 10.19 32,042 -0.06(-0.59%)
Feb 09, 2016 9.760 10.57 9.760 10.25 44,414 +0.35(+3.54%)
Feb 08, 2016 9.690 9.940 9.590 9.900 19,124 +0.18(+1.85%)
Feb 05, 2016 9.890 10.84 9.670 9.720 67,787 -0.17(-1.72%)
Feb 04, 2016 9.850 9.900 9.570 9.890 45,566 +0.02(+0.20%)
Feb 03, 2016 9.900 10.00 9.315 9.870 49,349 +0.85(+9.42%)
Feb 02, 2016 9.280 9.390 9.010 9.020 20,210 -0.45(-4.75%)
Feb 01, 2016 9.810 9.850 9.420 9.470 24,294 -0.43(-4.34%)
Jan 29, 2016 9.290 9.900 9.290 9.900 86,748 +0.67(+7.26%)
Jan 28, 2016 9.360 9.460 9.170 9.230 15,899 -0.05(-0.54%)
Jan 27, 2016 9.490 9.520 9.250 9.280 21,912 -0.34(-3.53%)
Jan 26, 2016 9.540 9.620 9.450 9.620 25,236 +0.12(+1.26%)
Jan 25, 2016 10.02 10.02 9.440 9.500 24,771 -0.53(-5.28%)
Jan 22, 2016 9.810 10.04 9.750 10.03 30,282 +0.38(+3.94%)
Jan 21, 2016 9.670 9.910 9.470 9.650 37,730 +0.07(+0.73%)
Jan 20, 2016 9.400 9.740 9.150 9.580 26,227 +0.15(+1.59%)
Jan 19, 2016 9.400 9.540 9.360 9.430 53,665 +0.09(+0.96%)
Jan 15, 2016 9.140 9.340 9.340 9.340 37,100 -0.08(-0.85%)
Jan 14, 2016 9.150 9.550 9.040 9.420 60,080 +0.35(+3.86%)
Jan 13, 2016 9.190 9.400 9.000 9.070 38,458 -0.13(-1.41%)
Jan 12, 2016 8.890 9.240 8.890 9.200 45,343 +0.43(+4.90%)
Jan 11, 2016 8.870 8.870 8.500 8.770 24,202 -0.02(-0.23%)
Jan 08, 2016 9.120 9.400 8.650 8.790 247,498 -0.40(-4.35%)
Jan 07, 2016 9.280 9.420 8.900 9.190 50,187 -0.20(-2.13%)
Jan 06, 2016 9.640 9.650 9.320 9.390 57,099 -0.36(-3.69%)
Jan 05, 2016 9.700 9.880 9.640 9.750 36,185 +0.01(+0.10%)
Jan 04, 2016 9.890 10.10 9.660 9.740 52,691 -0.25(-2.50%)
Dec 31, 2015 10.16 9.990 9.990 9.990 90,900 -0.13(-1.28%)
Dec 30, 2015 10.26 10.30 9.870 10.12 13,640 -0.23(-2.22%)
Dec 29, 2015 10.39 10.40 10.31 10.35 6,896 +0.10(+0.98%)
Dec 28, 2015 10.30 10.39 10.17 10.25 22,394 -0.11(-1.06%)
Dec 24, 2015 10.40 10.36 10.36 10.36 11,400 -0.03(-0.29%)
Dec 23, 2015 10.33 10.40 10.29 10.39 5,525 +0.10(+0.97%)
Dec 22, 2015 10.18 10.29 10.10 10.29 6,577 +0.17(+1.68%)
Dec 21, 2015 10.25 10.33 10.08 10.12 12,059 -0.13(-1.27%)
Dec 18, 2015 10.05 10.40 10.05 10.25 80,873 +0.19(+1.89%)
Dec 17, 2015 10.40 10.44 9.980 10.06 39,131 -0.42(-4.01%)
Dec 16, 2015 10.98 10.98 10.31 10.48 23,792 -0.38(-3.50%)
Dec 15, 2015 10.52 10.95 9.620 10.86 33,319 +0.33(+3.13%)
Dec 14, 2015 10.53 11.10 9.860 10.53 24,637 -0.03(-0.28%)
Dec 11, 2015 10.38 11.01 10.38 10.56 34,646 -0.03(-0.28%)
Dec 10, 2015 10.63 10.64 10.27 10.59 14,357 -0.01(-0.09%)
Dec 09, 2015 10.80 11.00 10.60 10.60 14,214 -0.16(-1.49%)
Dec 08, 2015 10.88 10.88 10.61 10.76 5,367 -0.16(-1.47%)
Dec 07, 2015 11.31 11.41 10.90 10.92 30,870 -0.30(-2.67%)
Dec 04, 2015 11.13 11.25 11.06 11.22 23,880 +0.09(+0.81%)
Dec 03, 2015 11.35 11.38 11.07 11.13 15,082 -0.24(-2.11%)
Dec 02, 2015 11.27 11.46 11.01 11.37 21,972 +0.13(+1.16%)
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.