Agilysys Inc (NQ: AGYS )

55.73 USD -0.21 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 15.76 15.78 15.27 15.67 110,011 -0.18(-1.14%)
Jul 28, 2006 15.36 15.96 15.08 15.85 95,779 +0.64(+4.21%)
Jul 27, 2006 15.67 15.67 15.00 15.21 170,989 -0.30(-1.93%)
Jul 26, 2006 15.52 16.17 15.41 15.51 122,832 -0.16(-1.02%)
Jul 25, 2006 15.97 16.74 14.52 15.67 359,964 -0.24(-1.51%)
Jul 24, 2006 15.16 16.12 15.16 15.91 105,109 +0.93(+6.21%)
Jul 21, 2006 15.53 15.65 14.84 14.98 146,661 -0.59(-3.79%)
Jul 20, 2006 16.22 16.35 15.37 15.57 214,631 -0.65(-4.01%)
Jul 19, 2006 16.20 16.55 16.02 16.22 138,795 +0.06(+0.37%)
Jul 18, 2006 15.86 16.32 15.67 16.16 149,012 +0.40(+2.54%)
Jul 17, 2006 16.00 16.16 15.66 15.76 115,935 -0.20(-1.25%)
Jul 14, 2006 16.11 16.42 15.88 15.96 121,619 -0.18(-1.12%)
Jul 13, 2006 16.42 16.91 16.03 16.14 153,726 -0.35(-2.12%)
Jul 12, 2006 17.22 17.26 16.40 16.49 127,868 -0.66(-3.85%)
Jul 11, 2006 17.17 17.28 16.76 17.15 126,039 -0.17(-0.98%)
Jul 10, 2006 17.49 17.55 17.08 17.32 128,873 +0.01(+0.06%)
Jul 07, 2006 17.51 17.80 17.13 17.31 125,939 -0.20(-1.14%)
Jul 06, 2006 17.44 17.69 17.25 17.51 103,091 +0.19(+1.10%)
Jul 05, 2006 17.27 17.46 16.93 17.32 109,369 -0.18(-1.03%)
Jul 03, 2006 18.00 18.10 17.32 17.50 99,123 -0.50(-2.78%)
Jun 30, 2006 17.77 18.00 17.40 18.00 354,736 +0.38(+2.16%)
Jun 29, 2006 17.05 17.77 16.79 17.62 174,000 +0.74(+4.38%)
Jun 28, 2006 16.83 16.93 16.55 16.88 103,169 +0.16(+0.96%)
Jun 27, 2006 16.99 17.37 16.42 16.72 206,671 -0.32(-1.88%)
Jun 26, 2006 16.43 17.07 16.26 17.04 121,400 +0.76(+4.67%)
Jun 23, 2006 16.14 16.66 15.89 16.28 103,907 +0.07(+0.43%)
Jun 22, 2006 16.29 16.58 15.88 16.21 181,621 -0.20(-1.22%)
Jun 21, 2006 16.19 16.52 15.96 16.41 183,726 +0.24(+1.48%)
Jun 20, 2006 16.59 16.59 15.84 16.17 210,258 +0.23(+1.44%)
Jun 19, 2006 15.89 16.09 15.77 15.94 310,326 -0.01(-0.06%)
Jun 16, 2006 16.42 16.52 15.83 15.95 531,629 -0.49(-2.98%)
Jun 15, 2006 16.22 16.54 15.89 16.44 141,733 +0.46(+2.88%)
Jun 14, 2006 15.77 16.23 15.53 15.98 175,901 +0.16(+1.01%)
Jun 13, 2006 15.89 16.38 15.46 15.82 251,801 +0.19(+1.22%)
Jun 12, 2006 16.27 16.44 15.57 15.63 174,192 -0.67(-4.11%)
Jun 09, 2006 16.60 17.05 16.20 16.30 137,468 -0.10(-0.61%)
Jun 08, 2006 16.27 16.55 15.75 16.40 229,825 +0.05(+0.31%)
Jun 07, 2006 16.42 17.07 16.25 16.35 117,308 -0.04(-0.24%)
Jun 06, 2006 16.38 16.64 16.20 16.39 145,539 +0.13(+0.80%)
Jun 05, 2006 17.05 17.22 16.08 16.26 168,775 -0.92(-5.36%)
Jun 02, 2006 17.97 18.22 16.78 17.18 148,287 -0.43(-2.44%)
Jun 01, 2006 16.58 17.67 16.58 17.61 185,964 +1.11(+6.73%)
May 31, 2006 16.21 16.80 16.05 16.50 247,228 +0.44(+2.74%)
May 30, 2006 16.70 17.10 16.01 16.06 253,613 -0.71(-4.23%)
May 26, 2006 16.33 16.89 16.31 16.77 159,339 +0.49(+3.01%)
May 25, 2006 16.59 16.70 16.13 16.28 303,012 -0.20(-1.21%)
May 24, 2006 16.54 17.01 15.91 16.48 350,578 -0.10(-0.60%)
May 23, 2006 16.67 17.23 16.12 16.58 605,093 +0.09(+0.55%)
May 22, 2006 14.65 16.65 14.10 16.49 1,137,174 +2.47(+17.62%)
May 19, 2006 13.67 14.02 13.37 14.02 249,944 +0.24(+1.74%)
May 18, 2006 13.50 13.95 13.37 13.78 100,337 +0.40(+2.99%)
May 17, 2006 13.55 13.65 13.02 13.38 145,705 -0.26(-1.91%)
May 16, 2006 13.67 14.15 13.49 13.64 107,141 +0.07(+0.52%)
May 15, 2006 13.50 13.97 13.24 13.57 230,668 +0.01(+0.07%)
May 12, 2006 14.42 14.42 13.55 13.56 243,026 -0.89(-6.16%)
May 11, 2006 15.02 15.09 14.44 14.45 245,223 -0.64(-4.24%)
May 10, 2006 15.93 15.93 14.98 15.09 110,344 -0.79(-4.97%)
May 09, 2006 16.12 16.12 15.69 15.88 117,265 -0.17(-1.06%)
May 08, 2006 16.10 16.25 15.90 16.05 186,984 +0.01(+0.06%)
May 05, 2006 15.40 16.13 15.26 16.04 289,548 +0.73(+4.77%)
May 04, 2006 15.07 15.31 14.95 15.31 129,309 +0.15(+0.99%)
May 03, 2006 14.87 15.24 14.86 15.16 118,239 +0.27(+1.81%)
May 02, 2006 14.29 15.21 14.26 14.89 232,062 +0.56(+3.91%)
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.