Agilysys Inc (NQ: AGYS )

54.58 USD -0.14 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 16.07 16.07 16.07 0 -0.03(-0.19%)
Aug 30, 2018 16.15 16.23 16.00 16.10 28,416 -0.04(-0.25%)
Aug 29, 2018 16.28 16.53 16.10 16.14 43,561 -0.13(-0.80%)
Aug 28, 2018 16.51 16.58 16.17 16.27 34,006 -0.21(-1.27%)
Aug 27, 2018 16.75 16.87 16.33 16.48 99,001 -0.22(-1.32%)
Aug 24, 2018 16.51 16.74 16.49 16.70 56,400 +0.25(+1.52%)
Aug 23, 2018 16.12 16.52 15.88 16.45 40,514 +0.32(+1.98%)
Aug 22, 2018 16.00 16.17 15.97 16.13 73,345 +0.14(+0.88%)
Aug 21, 2018 15.88 16.04 15.88 15.99 75,560 +0.14(+0.88%)
Aug 20, 2018 15.96 15.96 15.75 15.85 48,125 -0.12(-0.75%)
Aug 17, 2018 15.92 16.08 15.80 15.97 47,800 +0.05(+0.31%)
Aug 16, 2018 15.90 16.17 15.85 15.92 66,282 +0.08(+0.51%)
Aug 15, 2018 15.91 16.01 15.77 15.84 46,271 -0.11(-0.69%)
Aug 14, 2018 15.85 16.08 15.75 15.95 87,154 +0.11(+0.69%)
Aug 13, 2018 15.90 16.09 15.75 15.84 48,126 -0.11(-0.69%)
Aug 10, 2018 15.76 16.07 15.74 15.95 134,900 +0.20(+1.27%)
Aug 09, 2018 15.56 15.87 15.46 15.75 192,826 +0.28(+1.81%)
Aug 08, 2018 15.43 15.51 15.25 15.47 78,202 +0.21(+1.38%)
Aug 07, 2018 15.48 15.51 14.67 15.26 34,623 -0.21(-1.36%)
Aug 06, 2018 14.75 15.56 14.75 15.47 107,217 +0.75(+5.10%)
Aug 03, 2018 15.41 15.41 14.61 14.72 103,600 -0.72(-4.66%)
Aug 02, 2018 16.55 16.55 15.11 15.44 357,507 -0.91(-5.57%)
Aug 01, 2018 16.47 16.49 16.12 16.35 69,355 -0.10(-0.61%)
Jul 31, 2018 16.14 16.53 16.02 16.45 90,977 +0.30(+1.86%)
Jul 30, 2018 16.12 16.40 15.76 16.15 95,658 +0.02(+0.12%)
Jul 27, 2018 16.65 16.70 16.05 16.13 79,400 -0.51(-3.06%)
Jul 26, 2018 16.52 16.64 16.36 16.64 71,782 +0.13(+0.79%)
Jul 25, 2018 16.55 16.71 16.27 16.51 79,638 -0.07(-0.42%)
Jul 24, 2018 16.48 16.62 16.34 16.58 247,777 +0.16(+0.97%)
Jul 23, 2018 16.31 16.79 16.31 16.42 76,586 +0.04(+0.24%)
Jul 20, 2018 16.45 16.45 16.33 16.38 37,095 -0.06(-0.36%)
Jul 19, 2018 16.43 16.53 16.30 16.44 156,713 +0.01(+0.06%)
Jul 18, 2018 16.44 16.46 16.25 16.43 42,432 -0.01(-0.06%)
Jul 17, 2018 16.47 16.60 16.36 16.44 46,822 -0.06(-0.36%)
Jul 16, 2018 16.50 16.64 16.38 16.50 266,528 +0.01(+0.06%)
Jul 13, 2018 16.55 16.55 16.36 16.49 28,559 -0.05(-0.30%)
Jul 12, 2018 16.43 16.62 16.39 16.54 119,526 +0.21(+1.29%)
Jul 11, 2018 16.71 16.78 16.30 16.33 80,778 -0.39(-2.33%)
Jul 10, 2018 16.56 16.80 16.35 16.72 202,956 +0.17(+1.03%)
Jul 09, 2018 16.30 16.60 16.21 16.55 189,464 +0.28(+1.72%)
Jul 06, 2018 15.94 16.28 15.94 16.27 158,767 +0.34(+2.13%)
Jul 05, 2018 15.77 15.95 15.65 15.93 210,084 +0.22(+1.40%)
Jul 03, 2018 15.71 15.71 15.71 0 +0.31(+2.01%)
Jul 02, 2018 15.50 15.53 15.35 15.40 222,231 -0.10(-0.65%)
Jun 29, 2018 15.39 15.60 15.32 15.50 97,374 +0.16(+1.04%)
Jun 28, 2018 15.23 15.37 15.10 15.34 68,537 +0.12(+0.79%)
Jun 27, 2018 15.50 15.55 15.22 15.22 60,201 -0.10(-0.65%)
Jun 26, 2018 15.19 15.32 15.03 15.32 46,606 +0.13(+0.86%)
Jun 25, 2018 15.38 15.50 15.06 15.19 44,688 -0.27(-1.75%)
Jun 22, 2018 15.59 15.59 15.34 15.46 291,940 -0.09(-0.58%)
Jun 21, 2018 15.50 15.58 15.33 15.55 71,309 +0.06(+0.39%)
Jun 20, 2018 15.39 15.60 15.39 15.49 121,551 +0.06(+0.39%)
Jun 19, 2018 15.32 15.50 15.29 15.43 72,809 +0.05(+0.33%)
Jun 18, 2018 15.30 15.50 15.30 15.38 56,712 +0.08(+0.52%)
Jun 15, 2018 15.30 15.30 15.30 170,352 +0.00(+0.00%)
Jun 14, 2018 14.79 15.31 14.79 15.30 122,074 +0.58(+3.94%)
Jun 13, 2018 14.76 14.90 14.68 14.72 72,617 -0.03(-0.20%)
Jun 12, 2018 14.49 14.75 14.49 14.75 125,484 +0.24(+1.65%)
Jun 11, 2018 14.40 14.55 14.39 14.51 79,424 +0.10(+0.69%)
Jun 08, 2018 14.12 14.50 14.07 14.41 106,177 +0.30(+2.13%)
Jun 07, 2018 14.14 14.14 14.02 14.11 50,421 -0.03(-0.21%)
Jun 06, 2018 14.06 14.30 14.06 14.14 84,549 +0.09(+0.64%)
Jun 05, 2018 14.16 14.21 13.96 14.05 75,965 -0.12(-0.85%)
Jun 04, 2018 14.25 14.26 14.09 14.17 50,438 -0.05(-0.35%)
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.