Agilysys Inc (NQ: AGYS )

55.02 USD -0.71 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.78 11.85 11.31 11.73 38,188 +0.05(+0.43%)
May 27, 2016 11.74 11.68 11.68 11.68 32,300 -0.08(-0.68%)
May 26, 2016 11.57 11.80 11.54 11.76 26,825 +0.10(+0.86%)
May 25, 2016 11.48 11.66 11.35 11.66 53,455 +0.31(+2.73%)
May 24, 2016 10.19 11.35 10.19 11.35 42,703 +0.64(+5.98%)
May 23, 2016 10.85 10.86 10.29 10.71 20,941 -0.09(-0.83%)
May 20, 2016 10.25 10.88 9.800 10.80 28,337 +0.63(+6.19%)
May 19, 2016 10.67 10.37 9.990 10.17 15,500 -0.20(-1.93%)
May 18, 2016 10.05 10.38 9.850 10.37 16,165 +0.36(+3.60%)
May 17, 2016 10.34 10.45 9.890 10.01 27,261 -0.30(-2.91%)
May 16, 2016 10.44 10.73 10.21 10.31 18,080 -0.09(-0.87%)
May 13, 2016 10.68 11.22 10.16 10.40 25,026 -0.37(-3.44%)
May 12, 2016 10.46 11.12 10.46 10.77 17,874 +0.00(+0.00%)
May 11, 2016 10.90 10.93 10.43 10.77 12,677 -0.15(-1.37%)
May 10, 2016 10.84 11.06 10.84 10.92 12,889 +0.06(+0.55%)
May 09, 2016 10.99 11.02 10.07 10.86 11,432 -0.10(-0.91%)
May 06, 2016 11.02 11.30 10.71 10.96 29,857 -0.02(-0.18%)
May 05, 2016 10.77 11.15 10.77 10.98 15,917 -0.06(-0.54%)
May 04, 2016 11.18 11.28 11.01 11.04 26,185 -0.17(-1.52%)
May 03, 2016 11.40 11.40 10.95 11.21 39,091 +0.06(+0.54%)
May 02, 2016 10.72 11.21 9.840 11.15 42,152 +0.47(+4.40%)
Apr 29, 2016 10.62 10.71 10.00 10.68 51,842 +0.08(+0.75%)
Apr 28, 2016 11.03 11.10 10.52 10.60 32,532 -0.59(-5.27%)
Apr 27, 2016 11.23 11.30 11.01 11.19 14,816 -0.01(-0.09%)
Apr 26, 2016 11.10 11.40 11.05 11.20 65,895 +0.26(+2.38%)
Apr 25, 2016 10.76 10.97 10.76 10.94 14,061 +0.06(+0.55%)
Apr 22, 2016 10.69 10.98 10.11 10.88 25,805 +0.22(+2.06%)
Apr 21, 2016 10.52 10.72 10.52 10.66 71,081 +0.02(+0.19%)
Apr 20, 2016 10.63 10.77 9.770 10.64 9,741 -0.07(-0.65%)
Apr 19, 2016 10.90 11.00 10.00 10.71 14,722 -0.10(-0.93%)
Apr 18, 2016 10.52 10.94 10.00 10.81 12,198 +0.25(+2.37%)
Apr 15, 2016 10.30 10.63 9.630 10.56 12,789 +0.18(+1.73%)
Apr 14, 2016 10.31 10.43 10.16 10.38 74,997 +0.02(+0.19%)
Apr 13, 2016 10.23 10.42 10.00 10.36 26,242 +0.15(+1.47%)
Apr 12, 2016 10.11 10.34 9.990 10.21 12,071 +0.08(+0.79%)
Apr 11, 2016 10.05 10.23 9.130 10.13 9,266 +0.10(+1.00%)
Apr 08, 2016 9.990 10.08 9.650 10.03 29,628 +0.13(+1.31%)
Apr 07, 2016 10.12 10.27 9.260 9.900 36,701 -0.31(-3.04%)
Apr 06, 2016 10.08 10.37 10.07 10.21 27,827 +0.08(+0.79%)
Apr 05, 2016 10.04 10.38 9.850 10.13 43,401 +0.03(+0.30%)
Apr 04, 2016 10.23 10.40 10.03 10.10 36,417 -0.18(-1.75%)
Apr 01, 2016 10.13 10.44 9.980 10.28 35,349 +0.07(+0.69%)
Mar 31, 2016 10.86 10.88 10.19 10.21 52,932 -0.21(-2.02%)
Mar 30, 2016 10.51 10.79 10.18 10.42 29,205 +0.02(+0.19%)
Mar 29, 2016 10.01 10.66 9.830 10.40 62,377 +0.25(+2.46%)
Mar 28, 2016 10.14 10.29 9.170 10.15 27,406 -0.02(-0.20%)
Mar 24, 2016 10.02 10.17 10.17 10.17 31,400 +0.02(+0.20%)
Mar 23, 2016 10.19 10.25 10.05 10.15 44,406 -0.23(-2.22%)
Mar 22, 2016 10.39 10.48 10.37 10.38 15,930 -0.02(-0.19%)
Mar 21, 2016 10.52 10.63 10.39 10.40 33,174 -0.19(-1.79%)
Mar 18, 2016 10.74 10.91 10.39 10.59 101,826 +0.00(+0.00%)
Mar 17, 2016 10.42 10.63 10.42 10.59 20,628 +0.01(+0.09%)
Mar 16, 2016 10.65 10.81 9.700 10.58 19,651 -0.07(-0.66%)
Mar 15, 2016 10.90 10.90 10.40 10.65 11,996 -0.25(-2.29%)
Mar 14, 2016 10.73 11.40 10.73 10.90 12,946 -0.15(-1.36%)
Mar 11, 2016 11.00 11.08 10.75 11.05 23,680 +0.08(+0.73%)
Mar 10, 2016 11.16 11.16 10.59 10.97 14,279 -0.13(-1.17%)
Mar 09, 2016 11.04 11.11 10.80 11.10 11,175 +0.08(+0.73%)
Mar 08, 2016 11.63 11.68 11.01 11.02 29,429 -0.64(-5.49%)
Mar 07, 2016 11.22 11.77 11.22 11.66 30,820 +0.38(+3.37%)
Mar 04, 2016 11.03 11.39 11.00 11.28 21,980 +0.21(+1.90%)
Mar 03, 2016 10.79 11.19 10.58 11.07 46,166 +0.23(+2.12%)
Mar 02, 2016 10.82 10.95 10.12 10.84 32,901 +0.20(+1.88%)
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.