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 (%)
Jun 30, 2005 15.55 15.55 14.95 15.36 221,344 -0.16(-1.01%)
Jun 29, 2005 15.48 15.55 15.44 15.52 275,309 +0.00(+0.00%)
Jun 28, 2005 15.55 15.68 15.47 15.52 433,914 +0.00(+0.00%)
Jun 27, 2005 15.72 15.72 15.48 15.52 179,441 -0.17(-1.06%)
Jun 24, 2005 15.90 15.97 15.52 15.68 326,865 -0.33(-2.08%)
Jun 23, 2005 15.71 16.12 15.71 16.01 160,441 +0.27(+1.74%)
Jun 22, 2005 16.00 16.21 15.72 15.74 224,963 -0.30(-1.89%)
Jun 21, 2005 15.71 16.17 15.71 16.04 266,787 +0.30(+1.93%)
Jun 20, 2005 15.72 15.95 15.71 15.74 199,196 +0.02(+0.12%)
Jun 17, 2005 15.83 15.98 15.68 15.72 314,124 -0.07(-0.43%)
Jun 16, 2005 16.18 16.38 15.70 15.79 256,391 -0.45(-2.77%)
Jun 15, 2005 15.98 16.24 15.87 16.24 197,022 +0.28(+1.78%)
Jun 14, 2005 15.96 15.99 15.88 15.96 629,967 +0.18(+1.12%)
Jun 13, 2005 15.74 15.85 15.55 15.78 176,245 +0.04(+0.25%)
Jun 10, 2005 15.87 15.87 15.57 15.74 92,591 -0.07(-0.43%)
Jun 09, 2005 15.57 15.94 15.51 15.81 178,818 +0.16(+1.00%)
Jun 08, 2005 15.64 15.74 15.52 15.65 101,371 +0.10(+0.63%)
Jun 07, 2005 15.59 15.75 15.51 15.55 130,073 -0.04(-0.25%)
Jun 06, 2005 15.64 15.73 15.36 15.59 285,334 +0.07(+0.44%)
Jun 03, 2005 15.68 15.72 15.49 15.52 393,879 -0.18(-1.12%)
Jun 02, 2005 15.80 15.89 15.50 15.70 122,502 -0.09(-0.56%)
Jun 01, 2005 15.01 15.79 14.99 15.79 278,972 +0.74(+4.94%)
May 31, 2005 15.25 15.41 15.03 15.05 365,467 -0.25(-1.66%)
May 27, 2005 15.09 15.42 15.06 15.30 127,240 +0.08(+0.51%)
May 26, 2005 14.95 15.26 14.92 15.22 132,356 +0.35(+2.37%)
May 25, 2005 15.26 15.26 14.78 14.87 148,965 -0.29(-1.94%)
May 24, 2005 15.13 15.46 15.01 15.16 141,271 -0.05(-0.32%)
May 23, 2005 14.67 15.31 14.65 15.21 526,220 +0.51(+3.46%)
May 20, 2005 14.78 14.90 14.63 14.70 516,757 -0.17(-1.12%)
May 19, 2005 14.95 15.07 14.67 14.87 328,013 -0.09(-0.59%)
May 18, 2005 14.63 14.99 14.63 14.96 226,832 +0.29(+2.00%)
May 17, 2005 14.58 14.75 14.58 14.66 467,618 -0.08(-0.53%)
May 16, 2005 13.81 15.07 13.59 14.74 725,346 +0.86(+6.20%)
May 13, 2005 13.76 14.15 13.47 13.88 216,125 +0.02(+0.14%)
May 12, 2005 13.06 14.06 13.01 13.86 365,034 +0.87(+6.70%)
May 11, 2005 13.56 13.89 12.87 12.99 303,811 -0.60(-4.39%)
May 10, 2005 13.60 13.97 13.26 13.59 312,682 -0.11(-0.79%)
May 09, 2005 13.49 13.86 13.49 13.70 209,031 +0.11(+0.79%)
May 06, 2005 13.76 14.03 13.49 13.59 290,791 -0.15(-1.07%)
May 05, 2005 13.88 13.88 13.49 13.73 234,324 -0.07(-0.50%)
May 04, 2005 13.51 13.86 13.35 13.80 378,849 +0.41(+3.07%)
May 03, 2005 13.26 13.61 13.10 13.39 343,116 +0.21(+1.56%)
May 02, 2005 13.06 13.53 13.00 13.19 337,663 +0.25(+1.97%)
Apr 29, 2005 13.27 13.60 12.77 12.93 404,850 -0.34(-2.54%)
Apr 28, 2005 13.43 13.70 13.26 13.27 274,789 -0.31(-2.27%)
Apr 27, 2005 13.70 14.01 13.35 13.58 375,396 -0.25(-1.84%)
Apr 26, 2005 13.91 14.26 13.71 13.83 519,483 -0.19(-1.33%)
Apr 25, 2005 13.72 14.62 13.62 14.02 533,317 +0.27(+1.99%)
Apr 22, 2005 14.03 14.18 13.48 13.74 1,007,809 -0.51(-3.57%)
Apr 21, 2005 14.79 15.84 13.97 14.25 2,584,307 -3.32(-18.88%)
Apr 20, 2005 18.12 18.15 17.51 17.57 212,621 -0.46(-2.55%)
Apr 19, 2005 17.66 18.24 17.61 18.03 658,965 +0.75(+4.36%)
Apr 18, 2005 16.65 17.45 16.65 17.28 425,358 +0.52(+3.09%)
Apr 15, 2005 18.17 18.17 16.74 16.76 828,236 -1.80(-9.70%)
Apr 14, 2005 19.22 19.43 18.51 18.56 223,863 -0.76(-3.95%)
Apr 13, 2005 19.35 19.57 19.19 19.32 119,255 -0.23(-1.15%)
Apr 12, 2005 19.06 19.62 18.87 19.55 187,395 +0.59(+3.10%)
Apr 11, 2005 19.37 19.45 18.96 18.96 258,346 -0.31(-1.62%)
Apr 08, 2005 19.44 19.53 19.18 19.27 85,561 -0.27(-1.40%)
Apr 07, 2005 19.47 19.61 19.23 19.55 93,230 +0.22(+1.11%)
Apr 06, 2005 19.37 19.61 19.19 19.33 207,359 +0.09(+0.46%)
Apr 05, 2005 19.09 19.42 19.07 19.24 192,594 +0.11(+0.56%)
Apr 04, 2005 18.68 19.25 18.62 19.13 189,754 +0.23(+1.24%)
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.