Agilysys Inc (NQ: AGYS )

51.10 USD +0.37 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.79 14.86 14.23 14.24 179,952 -0.55(-3.72%)
Feb 27, 2006 14.90 14.97 14.41 14.79 179,626 -0.09(-0.60%)
Feb 24, 2006 14.83 14.96 14.43 14.88 255,957 -0.03(-0.20%)
Feb 23, 2006 15.18 15.32 14.86 14.91 183,963 -0.37(-2.42%)
Feb 22, 2006 15.34 15.55 14.98 15.28 191,763 +0.06(+0.39%)
Feb 21, 2006 15.31 15.35 15.00 15.22 227,208 -0.16(-1.04%)
Feb 17, 2006 15.61 15.61 15.24 15.38 101,649 -0.16(-1.03%)
Feb 16, 2006 15.42 15.57 15.09 15.54 169,700 +0.23(+1.50%)
Feb 15, 2006 15.69 15.72 15.07 15.31 233,824 -0.38(-2.42%)
Feb 14, 2006 15.22 15.99 14.61 15.69 706,354 +0.47(+3.09%)
Feb 13, 2006 15.83 16.04 15.00 15.22 306,291 -0.59(-3.73%)
Feb 10, 2006 15.52 15.85 14.94 15.81 372,065 +0.41(+2.66%)
Feb 09, 2006 18.65 18.65 15.30 15.40 561,250 -4.62(-23.08%)
Feb 08, 2006 20.19 20.37 19.06 20.02 174,762 +0.02(+0.10%)
Feb 07, 2006 20.11 20.64 19.81 20.00 127,907 +0.01(+0.05%)
Feb 06, 2006 19.67 20.00 19.13 19.99 112,936 +0.42(+2.15%)
Feb 03, 2006 19.60 20.25 19.03 19.57 228,474 -0.08(-0.41%)
Feb 02, 2006 20.41 20.52 19.64 19.65 143,351 -0.89(-4.33%)
Feb 01, 2006 21.20 21.20 20.39 20.54 183,280 -0.66(-3.11%)
Jan 31, 2006 20.64 21.25 20.36 21.20 255,568 +0.65(+3.16%)
Jan 30, 2006 20.91 20.92 20.40 20.55 90,086 -0.27(-1.30%)
Jan 27, 2006 20.75 20.99 20.63 20.82 146,889 +0.11(+0.53%)
Jan 26, 2006 19.77 20.78 19.69 20.71 135,102 +1.12(+5.72%)
Jan 25, 2006 20.01 20.01 19.42 19.59 98,576 -0.35(-1.76%)
Jan 24, 2006 19.89 20.00 19.67 19.94 112,584 +0.23(+1.17%)
Jan 23, 2006 20.41 20.43 19.69 19.71 89,914 -0.54(-2.67%)
Jan 20, 2006 19.98 20.37 19.85 20.25 83,996 +0.40(+2.02%)
Jan 19, 2006 20.11 20.43 19.78 19.85 127,255 -0.18(-0.90%)
Jan 18, 2006 18.98 20.07 18.98 20.03 274,019 +0.99(+5.20%)
Jan 17, 2006 19.61 19.61 18.62 19.04 192,423 -0.52(-2.66%)
Jan 13, 2006 19.88 20.02 19.54 19.56 58,547 -0.18(-0.91%)
Jan 12, 2006 20.45 20.45 19.67 19.74 93,000 -0.82(-3.99%)
Jan 11, 2006 20.30 20.56 19.95 20.56 123,055 +0.09(+0.44%)
Jan 10, 2006 20.25 20.48 20.04 20.47 87,564 -0.01(-0.05%)
Jan 09, 2006 20.03 20.59 19.95 20.48 124,374 +0.44(+2.20%)
Jan 06, 2006 20.00 20.12 19.72 20.04 95,781 +0.14(+0.70%)
Jan 05, 2006 19.30 19.90 19.19 19.90 157,584 +0.94(+4.96%)
Jan 04, 2006 18.92 19.33 18.76 18.96 126,103 +0.07(+0.37%)
Jan 03, 2006 18.23 18.91 17.90 18.89 93,863 +0.67(+3.68%)
Dec 30, 2005 18.45 18.79 18.19 18.22 96,641 -0.37(-1.99%)
Dec 29, 2005 18.36 18.87 18.20 18.59 126,216 +0.31(+1.70%)
Dec 28, 2005 18.52 18.54 18.22 18.28 102,200 -0.12(-0.65%)
Dec 27, 2005 18.42 18.64 18.26 18.40 158,100 -0.05(-0.27%)
Dec 23, 2005 18.43 18.50 18.26 18.45 40,730 +0.12(+0.65%)
Dec 22, 2005 18.02 18.57 18.02 18.33 40,495 +0.42(+2.35%)
Dec 21, 2005 18.59 18.59 17.59 17.91 185,858 -0.79(-4.22%)
Dec 20, 2005 18.00 18.78 18.00 18.70 128,686 +0.65(+3.60%)
Dec 19, 2005 17.94 18.19 17.66 18.05 119,120 +0.18(+1.01%)
Dec 16, 2005 18.43 18.70 17.87 17.87 250,154 -0.51(-2.77%)
Dec 15, 2005 18.99 18.99 18.13 18.38 118,375 -0.39(-2.08%)
Dec 14, 2005 18.94 19.14 18.63 18.77 98,280 -0.08(-0.42%)
Dec 13, 2005 18.80 18.99 18.62 18.85 76,602 -0.02(-0.11%)
Dec 12, 2005 19.00 19.10 18.74 18.87 119,316 -0.04(-0.21%)
Dec 09, 2005 18.96 19.00 18.85 18.91 99,985 -0.03(-0.16%)
Dec 08, 2005 18.89 19.20 18.66 18.94 128,346 +0.22(+1.18%)
Dec 07, 2005 19.15 19.30 18.69 18.72 92,961 -0.30(-1.58%)
Dec 06, 2005 18.95 19.23 18.71 19.02 109,026 +0.28(+1.49%)
Dec 05, 2005 18.96 19.08 18.64 18.74 90,152 -0.06(-0.32%)
Dec 02, 2005 19.26 19.26 18.76 18.80 80,546 -0.33(-1.73%)
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.