Agilysys Inc (NQ: AGYS )

101.31 -2.17 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 17.59 17.71 17.32 17.56 145,975 +0.07(+0.39%)
Aug 30, 2005 17.70 17.71 17.02 17.49 187,314 -0.26(-1.49%)
Aug 29, 2005 17.22 17.76 17.11 17.76 108,781 +0.47(+2.72%)
Aug 26, 2005 17.77 17.78 17.28 17.29 118,872 -0.50(-2.81%)
Aug 25, 2005 17.53 17.88 17.35 17.78 78,123 +0.24(+1.39%)
Aug 24, 2005 17.46 17.79 17.33 17.54 138,946 +0.22(+1.24%)
Aug 23, 2005 17.42 17.56 17.07 17.32 76,561 -0.11(-0.62%)
Aug 22, 2005 17.11 17.61 17.11 17.43 130,717 +0.29(+1.71%)
Aug 19, 2005 17.11 17.29 16.94 17.14 134,758 +0.00(+0.00%)
Aug 18, 2005 17.32 17.45 17.12 17.14 123,032 -0.23(-1.30%)
Aug 17, 2005 17.27 17.59 17.12 17.36 101,622 +0.02(+0.11%)
Aug 16, 2005 17.65 17.65 17.27 17.34 143,829 -0.35(-1.99%)
Aug 15, 2005 17.03 18.04 17.00 17.70 242,824 +0.58(+3.37%)
Aug 12, 2005 17.70 17.76 16.99 17.12 142,849 -0.67(-3.74%)
Aug 11, 2005 17.42 17.80 17.13 17.78 139,587 +0.46(+2.65%)
Aug 10, 2005 17.55 17.89 17.04 17.32 165,909 -0.14(-0.78%)
Aug 09, 2005 17.74 17.94 17.32 17.46 249,292 -0.41(-2.30%)
Aug 08, 2005 17.74 18.31 17.72 17.87 153,060 +0.05(+0.27%)
Aug 05, 2005 18.38 18.69 17.27 17.82 209,302 -0.67(-3.60%)
Aug 04, 2005 18.78 19.03 18.22 18.49 324,663 -0.31(-1.67%)
Aug 03, 2005 18.82 19.08 18.05 18.80 221,747 -0.05(-0.26%)
Aug 02, 2005 18.70 18.92 18.44 18.85 324,278 +0.31(+1.69%)
Aug 01, 2005 18.95 19.08 18.45 18.54 230,717 -0.38(-2.02%)
Jul 29, 2005 18.49 19.08 18.49 18.92 236,847 +0.32(+1.74%)
Jul 28, 2005 18.33 18.64 18.15 18.60 145,040 +0.35(+1.93%)
Jul 27, 2005 18.07 18.24 17.62 18.24 110,915 +0.20(+1.08%)
Jul 26, 2005 17.51 18.33 17.39 18.05 190,377 +0.43(+2.44%)
Jul 25, 2005 18.09 18.09 17.57 17.62 153,209 -0.48(-2.65%)
Jul 22, 2005 17.54 18.11 17.35 18.10 194,546 +0.54(+3.06%)
Jul 21, 2005 17.89 18.10 17.56 17.56 68,174 -0.33(-1.86%)
Jul 20, 2005 17.83 17.96 17.54 17.89 109,220 -0.01(-0.05%)
Jul 19, 2005 17.59 17.96 17.46 17.90 189,403 +0.48(+2.75%)
Jul 18, 2005 18.04 18.05 17.42 17.42 86,423 -0.66(-3.63%)
Jul 15, 2005 17.89 18.32 17.89 18.08 147,758 +0.05(+0.27%)
Jul 14, 2005 17.61 18.22 17.56 18.03 197,678 +0.31(+1.77%)
Jul 13, 2005 17.53 17.77 17.28 17.72 100,460 +0.21(+1.17%)
Jul 12, 2005 16.76 17.66 16.65 17.51 250,835 +0.67(+3.95%)
Jul 11, 2005 16.75 16.93 16.59 16.85 182,428 +0.09(+0.53%)
Jul 08, 2005 16.39 17.02 16.39 16.76 276,148 +0.40(+2.45%)
Jul 07, 2005 16.32 16.50 16.20 16.36 257,080 -0.17(-1.01%)
Jul 06, 2005 16.38 16.60 16.27 16.52 391,706 +0.39(+2.43%)
Jul 05, 2005 15.22 16.18 15.22 16.13 152,925 +0.75(+4.90%)
Jul 01, 2005 15.30 15.55 15.15 15.38 89,751 +0.02(+0.13%)
Jun 30, 2005 15.55 15.55 14.95 15.36 221,344 -0.16(-1.01%)
Jun 29, 2005 15.48 15.55 15.44 15.52 275,309 +0.00(+0.00%)
Jun 28, 2005 15.55 15.68 15.47 15.52 433,914 +0.00(+0.00%)
Jun 27, 2005 15.72 15.72 15.48 15.52 179,441 -0.17(-1.06%)
Jun 24, 2005 15.90 15.97 15.52 15.68 326,865 -0.33(-2.08%)
Jun 23, 2005 15.71 16.12 15.71 16.01 160,441 +0.27(+1.74%)
Jun 22, 2005 16.00 16.21 15.72 15.74 224,963 -0.30(-1.89%)
Jun 21, 2005 15.71 16.17 15.71 16.04 266,787 +0.30(+1.93%)
Jun 20, 2005 15.72 15.95 15.71 15.74 199,196 +0.02(+0.12%)
Jun 17, 2005 15.83 15.98 15.68 15.72 314,124 -0.07(-0.43%)
Jun 16, 2005 16.18 16.38 15.70 15.79 256,391 -0.45(-2.77%)
Jun 15, 2005 15.98 16.24 15.87 16.24 197,022 +0.28(+1.78%)
Jun 14, 2005 15.96 15.99 15.88 15.96 629,967 +0.18(+1.12%)
Jun 13, 2005 15.74 15.85 15.55 15.78 176,245 +0.04(+0.25%)
Jun 10, 2005 15.87 15.87 15.57 15.74 92,591 -0.07(-0.43%)
Jun 09, 2005 15.57 15.94 15.51 15.81 178,818 +0.16(+1.00%)
Jun 08, 2005 15.64 15.74 15.52 15.65 101,371 +0.10(+0.63%)
Jun 07, 2005 15.59 15.75 15.51 15.55 130,073 -0.04(-0.25%)
Jun 06, 2005 15.64 15.73 15.36 15.59 285,334 +0.07(+0.44%)
Jun 03, 2005 15.68 15.72 15.49 15.52 393,879 -0.18(-1.12%)
Jun 02, 2005 15.80 15.89 15.50 15.70 122,502 -0.09(-0.56%)
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.