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 (%)
Nov 30, 2017 12.26 12.35 12.21 12.24 55,624 -0.01(-0.08%)
Nov 29, 2017 12.20 12.31 12.20 12.25 39,102 +0.04(+0.33%)
Nov 28, 2017 11.95 12.24 11.95 12.21 39,675 +0.28(+2.35%)
Nov 27, 2017 12.01 12.36 11.93 11.93 59,015 -0.19(-1.57%)
Nov 24, 2017 12.08 12.16 12.01 12.12 15,840 +0.03(+0.25%)
Nov 22, 2017 12.13 12.29 11.90 12.09 70,156 +0.00(+0.00%)
Nov 21, 2017 11.94 12.24 11.94 12.09 41,600 +0.19(+1.60%)
Nov 20, 2017 11.87 12.02 11.77 11.90 16,391 +0.04(+0.34%)
Nov 17, 2017 12.04 12.04 11.81 11.86 93,813 -0.22(-1.82%)
Nov 16, 2017 11.89 12.20 11.74 12.08 46,290 +0.23(+1.94%)
Nov 15, 2017 11.85 11.90 11.71 11.85 34,883 -0.04(-0.34%)
Nov 14, 2017 12.31 12.31 11.87 11.89 64,138 -0.35(-2.86%)
Nov 13, 2017 11.84 12.26 11.64 12.24 81,317 +0.40(+3.38%)
Nov 10, 2017 11.76 12.36 11.30 11.84 47,038 +0.09(+0.77%)
Nov 09, 2017 11.45 11.84 11.31 11.75 82,132 +0.22(+1.91%)
Nov 08, 2017 11.65 11.66 11.40 11.53 44,937 -0.21(-1.79%)
Nov 07, 2017 12.01 12.01 11.66 11.74 36,644 -0.28(-2.33%)
Nov 06, 2017 12.06 12.07 12.00 12.02 36,883 +0.06(+0.50%)
Nov 03, 2017 12.30 12.33 11.82 11.96 44,721 -0.35(-2.84%)
Nov 02, 2017 12.21 12.39 11.68 12.31 79,928 -0.10(-0.85%)
Nov 01, 2017 12.50 12.50 11.93 12.41 68,265 +0.14(+1.18%)
Oct 31, 2017 11.97 12.32 11.96 12.27 80,423 +0.37(+3.11%)
Oct 30, 2017 12.01 12.01 11.78 11.90 45,120 -0.07(-0.58%)
Oct 27, 2017 12.03 12.03 11.86 11.97 48,113 +0.03(+0.25%)
Oct 26, 2017 12.07 12.12 11.82 11.94 59,405 -0.15(-1.24%)
Oct 25, 2017 12.37 12.37 12.01 12.09 29,891 -0.10(-0.82%)
Oct 24, 2017 12.25 12.25 12.13 12.19 221,525 +0.02(+0.16%)
Oct 23, 2017 12.28 12.47 12.11 12.17 48,509 -0.05(-0.41%)
Oct 20, 2017 12.39 12.39 11.90 12.22 174,189 -0.03(-0.24%)
Oct 19, 2017 12.44 12.63 12.12 12.25 37,436 -0.20(-1.61%)
Oct 18, 2017 12.50 12.73 12.40 12.45 45,271 -0.03(-0.24%)
Oct 17, 2017 12.68 12.77 12.39 12.48 45,585 -0.27(-2.12%)
Oct 16, 2017 12.77 12.91 12.57 12.75 48,753 -0.05(-0.39%)
Oct 13, 2017 12.77 12.87 12.37 12.80 28,614 +0.00(+0.00%)
Oct 12, 2017 12.75 12.94 12.31 12.80 142,363 +0.11(+0.87%)
Oct 11, 2017 12.69 12.75 12.65 12.69 44,118 +0.01(+0.08%)
Oct 10, 2017 12.54 12.75 12.42 12.68 58,826 +0.13(+1.04%)
Oct 09, 2017 12.75 12.75 12.46 12.55 44,862 -0.13(-1.03%)
Oct 06, 2017 12.42 12.75 12.40 12.68 60,239 +0.22(+1.77%)
Oct 05, 2017 12.09 12.60 12.02 12.46 1,290,673 +0.45(+3.75%)
Oct 04, 2017 12.10 12.10 11.86 12.01 142,681 -0.08(-0.66%)
Oct 03, 2017 12.17 12.20 12.04 12.09 79,573 +0.00(+0.00%)
Oct 02, 2017 12.02 12.25 11.56 12.09 113,491 +0.14(+1.17%)
Sep 29, 2017 12.00 12.14 11.85 11.95 77,627 -0.04(-0.33%)
Sep 28, 2017 11.87 11.99 11.53 11.99 30,137 +0.11(+0.93%)
Sep 27, 2017 11.68 11.99 11.60 11.88 64,932 +0.20(+1.71%)
Sep 26, 2017 11.24 11.77 11.16 11.68 58,140 +0.54(+4.85%)
Sep 25, 2017 10.63 11.15 10.60 11.14 135,740 +0.52(+4.90%)
Sep 22, 2017 10.42 10.65 10.42 10.62 485,945 +0.12(+1.14%)
Sep 21, 2017 10.57 10.65 10.49 10.50 112,731 -0.10(-0.94%)
Sep 20, 2017 10.71 10.74 10.57 10.60 38,274 -0.05(-0.47%)
Sep 19, 2017 10.67 10.70 10.64 10.65 37,458 -0.04(-0.37%)
Sep 18, 2017 10.58 10.75 10.58 10.69 34,539 +0.09(+0.85%)
Sep 15, 2017 10.55 10.68 10.54 10.60 180,296 -0.01(-0.09%)
Sep 14, 2017 10.57 10.63 10.55 10.61 12,768 +0.01(+0.09%)
Sep 13, 2017 10.66 10.66 10.56 10.60 27,328 -0.04(-0.38%)
Sep 12, 2017 10.70 10.58 10.64 15,580 -0.01(-0.09%)
Sep 11, 2017 10.69 10.69 10.59 10.65 23,364 +0.07(+0.66%)
Sep 08, 2017 10.66 10.66 10.54 10.58 43,564 +0.04(+0.38%)
Sep 07, 2017 10.60 10.68 10.49 10.54 26,734 +0.02(+0.19%)
Sep 06, 2017 10.50 10.66 10.42 10.52 53,674 +0.02(+0.19%)
Sep 05, 2017 10.49 10.67 10.45 10.50 51,474 +0.01(+0.10%)
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.