Agilysys Inc (NQ: AGYS )

53.84 USD +1.44 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 25.58 25.58 25.10 25.37 162,475 -0.20(-0.78%)
Aug 28, 2020 25.42 25.80 24.96 25.57 99,900 +0.21(+0.83%)
Aug 27, 2020 25.35 25.51 25.12 25.36 110,695 +0.16(+0.63%)
Aug 26, 2020 25.06 25.45 24.87 25.20 148,962 +0.34(+1.37%)
Aug 25, 2020 25.19 25.55 24.71 24.86 214,146 -0.38(-1.51%)
Aug 24, 2020 25.29 25.59 24.85 25.24 186,349 +0.13(+0.52%)
Aug 21, 2020 25.63 25.67 24.98 25.11 160,500 -0.49(-1.91%)
Aug 20, 2020 24.56 25.62 24.56 25.60 131,747 +0.75(+3.02%)
Aug 19, 2020 24.25 24.96 24.03 24.85 110,601 +0.54(+2.22%)
Aug 18, 2020 24.24 24.55 23.42 24.31 298,656 -0.13(-0.53%)
Aug 17, 2020 24.30 24.72 23.84 24.44 123,620 +0.23(+0.95%)
Aug 14, 2020 23.96 24.37 23.49 24.21 163,400 +0.18(+0.75%)
Aug 13, 2020 24.34 24.82 23.97 24.03 293,639 -0.32(-1.31%)
Aug 12, 2020 24.20 24.63 24.00 24.35 168,634 +0.33(+1.37%)
Aug 11, 2020 24.30 24.63 23.24 24.02 320,481 -0.04(-0.17%)
Aug 10, 2020 23.72 24.39 23.54 24.06 195,963 +0.53(+2.27%)
Aug 07, 2020 22.03 23.56 21.85 23.52 218,200 +1.31(+5.90%)
Aug 06, 2020 21.67 22.37 21.61 22.21 158,818 +0.52(+2.42%)
Aug 05, 2020 21.80 22.03 21.25 21.69 249,417 +0.21(+0.98%)
Aug 04, 2020 20.84 21.75 20.64 21.48 234,959 +0.60(+2.87%)
Aug 03, 2020 21.00 21.16 20.28 20.88 267,152 -0.08(-0.38%)
Jul 31, 2020 21.03 21.45 20.50 20.96 257,200 -0.13(-0.62%)
Jul 30, 2020 21.11 21.33 19.96 21.09 293,239 -0.44(-2.04%)
Jul 29, 2020 19.33 22.00 19.25 21.53 424,640 +3.65(+20.41%)
Jul 28, 2020 17.83 18.06 17.44 17.88 209,557 -0.14(-0.78%)
Jul 27, 2020 17.72 18.04 17.57 18.02 140,314 +0.28(+1.61%)
Jul 24, 2020 18.19 18.19 17.57 17.74 234,200 -0.51(-2.82%)
Jul 23, 2020 18.41 18.85 17.96 18.25 123,524 -0.27(-1.46%)
Jul 22, 2020 18.45 18.75 18.15 18.52 150,638 +0.01(+0.05%)
Jul 21, 2020 18.39 18.64 18.10 18.51 280,011 +0.26(+1.42%)
Jul 20, 2020 17.49 18.33 17.49 18.25 173,280 +0.75(+4.29%)
Jul 17, 2020 17.01 17.58 17.01 17.50 168,900 +0.41(+2.40%)
Jul 16, 2020 17.55 17.55 16.97 17.09 180,289 -0.65(-3.66%)
Jul 15, 2020 17.31 18.24 17.12 17.74 609,260 +0.84(+4.97%)
Jul 14, 2020 17.20 17.44 16.70 16.90 401,564 -0.39(-2.26%)
Jul 13, 2020 17.45 17.96 17.04 17.29 188,876 +0.02(+0.12%)
Jul 10, 2020 16.75 17.40 16.62 17.27 169,000 +0.51(+3.04%)
Jul 09, 2020 16.89 16.92 16.18 16.76 186,155 -0.16(-0.95%)
Jul 08, 2020 17.34 17.54 16.65 16.92 185,049 -0.44(-2.53%)
Jul 07, 2020 17.71 18.17 17.34 17.36 279,923 -0.63(-3.50%)
Jul 06, 2020 18.39 18.39 17.95 17.99 122,497 +0.06(+0.33%)
Jul 02, 2020 17.85 18.15 17.61 17.93 222,200 +0.43(+2.46%)
Jul 01, 2020 17.96 18.50 17.26 17.50 123,722 -0.44(-2.45%)
Jun 30, 2020 18.06 18.16 17.54 17.94 170,050 -0.15(-0.83%)
Jun 29, 2020 17.70 18.15 17.30 18.09 174,764 +0.60(+3.43%)
Jun 26, 2020 17.29 17.68 16.86 17.49 442,000 +0.13(+0.75%)
Jun 25, 2020 17.65 17.71 17.00 17.36 333,752 -0.36(-2.03%)
Jun 24, 2020 18.10 18.18 17.19 17.72 268,818 -0.60(-3.28%)
Jun 23, 2020 18.76 18.76 18.23 18.32 182,977 -0.10(-0.57%)
Jun 22, 2020 19.20 19.20 18.35 18.42 271,699 -0.71(-3.74%)
Jun 19, 2020 20.00 20.08 19.00 19.14 343,800 -0.78(-3.92%)
Jun 18, 2020 20.46 20.66 19.77 19.92 173,825 -0.68(-3.30%)
Jun 17, 2020 21.55 21.77 20.52 20.60 186,487 -1.02(-4.72%)
Jun 16, 2020 21.49 21.70 20.97 21.62 143,074 +0.85(+4.09%)
Jun 15, 2020 19.51 20.87 19.51 20.77 184,578 +0.49(+2.42%)
Jun 12, 2020 20.96 21.28 19.83 20.28 145,900 +0.12(+0.60%)
Jun 11, 2020 21.05 21.05 19.89 20.16 377,159 -1.36(-6.32%)
Jun 10, 2020 23.38 23.73 21.27 21.52 357,862 -1.98(-8.43%)
Jun 09, 2020 23.34 23.79 23.05 23.50 246,673 -0.39(-1.63%)
Jun 08, 2020 24.20 24.34 23.36 23.89 242,005 +0.21(+0.89%)
Jun 05, 2020 22.58 23.87 22.45 23.68 344,000 +1.67(+7.59%)
Jun 04, 2020 21.15 22.39 21.15 22.01 319,282 +0.60(+2.80%)
Jun 03, 2020 20.44 21.54 20.26 21.41 224,463 +1.39(+6.94%)
Jun 02, 2020 20.21 20.39 19.47 20.02 714,423 -0.11(-0.55%)
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.