Agilysys Inc (NQ: AGYS )

55.56 USD -0.73 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 17.98 18.10 17.71 17.95 142,801 +0.07(+0.39%)
Aug 30, 2005 18.09 18.10 17.40 17.88 183,241 -0.27(-1.49%)
Aug 29, 2005 17.60 18.15 17.49 18.15 106,416 +0.48(+2.72%)
Aug 26, 2005 18.17 18.18 17.66 17.67 116,288 -0.51(-2.81%)
Aug 25, 2005 17.92 18.28 17.74 18.18 76,425 +0.25(+1.39%)
Aug 24, 2005 17.85 18.19 17.72 17.93 135,925 +0.22(+1.24%)
Aug 23, 2005 17.81 17.95 17.45 17.71 74,897 -0.11(-0.62%)
Aug 22, 2005 17.49 18.00 17.49 17.82 127,875 +0.30(+1.71%)
Aug 19, 2005 17.49 17.67 17.32 17.52 131,828 +0.00(+0.00%)
Aug 18, 2005 17.71 17.84 17.50 17.52 120,357 -0.23(-1.30%)
Aug 17, 2005 17.65 17.98 17.50 17.75 99,413 +0.02(+0.11%)
Aug 16, 2005 18.04 18.04 17.65 17.73 140,702 -0.36(-1.99%)
Aug 15, 2005 17.41 18.44 17.38 18.09 237,544 +0.59(+3.37%)
Aug 12, 2005 18.09 18.15 17.37 17.50 139,743 -0.68(-3.74%)
Aug 11, 2005 17.81 18.20 17.51 18.18 136,552 +0.47(+2.65%)
Aug 10, 2005 17.94 18.29 17.42 17.71 162,302 -0.14(-0.78%)
Aug 09, 2005 18.13 18.34 17.70 17.85 243,872 -0.42(-2.30%)
Aug 08, 2005 18.13 18.72 18.11 18.27 149,732 +0.05(+0.27%)
Aug 05, 2005 18.79 19.11 17.65 18.22 204,751 -0.68(-3.60%)
Aug 04, 2005 19.20 19.45 18.62 18.90 317,604 -0.32(-1.66%)
Aug 03, 2005 19.24 19.50 18.45 19.22 216,926 -0.05(-0.26%)
Aug 02, 2005 19.12 19.34 18.85 19.27 317,227 +0.32(+1.69%)
Aug 01, 2005 19.37 19.50 18.86 18.95 225,701 -0.39(-2.02%)
Jul 29, 2005 18.90 19.50 18.90 19.34 231,697 +0.33(+1.74%)
Jul 28, 2005 18.74 19.05 18.55 19.01 141,887 +0.36(+1.93%)
Jul 27, 2005 18.47 18.65 18.01 18.65 108,504 +0.20(+1.08%)
Jul 26, 2005 17.90 18.74 17.78 18.45 186,238 +0.44(+2.44%)
Jul 25, 2005 18.49 18.49 17.96 18.01 149,878 -0.49(-2.65%)
Jul 22, 2005 17.93 18.51 17.74 18.50 190,316 +0.55(+3.06%)
Jul 21, 2005 18.29 18.50 17.95 17.95 66,692 -0.34(-1.86%)
Jul 20, 2005 18.23 18.36 17.93 18.29 106,846 -0.01(-0.05%)
Jul 19, 2005 17.98 18.36 17.85 18.30 185,285 +0.49(+2.75%)
Jul 18, 2005 18.44 18.45 17.81 17.81 84,544 -0.67(-3.63%)
Jul 15, 2005 18.29 18.73 18.29 18.48 144,546 +0.05(+0.27%)
Jul 14, 2005 18.00 18.63 17.95 18.43 193,380 +0.32(+1.77%)
Jul 13, 2005 17.92 18.16 17.66 18.11 98,276 +0.21(+1.17%)
Jul 12, 2005 17.13 18.05 17.02 17.90 245,381 +0.68(+3.95%)
Jul 11, 2005 17.12 17.31 16.96 17.22 178,462 +0.09(+0.53%)
Jul 08, 2005 16.75 17.40 16.75 17.13 270,144 +0.41(+2.45%)
Jul 07, 2005 16.68 16.87 16.56 16.72 251,490 -0.17(-1.01%)
Jul 06, 2005 16.74 16.97 16.63 16.89 383,189 +0.40(+2.43%)
Jul 05, 2005 15.56 16.54 15.56 16.49 149,600 +0.77(+4.90%)
Jul 01, 2005 15.64 15.90 15.49 15.72 87,800 +0.02(+0.13%)
Jun 30, 2005 15.90 15.90 15.28 15.70 216,531 -0.16(-1.01%)
Jun 29, 2005 15.82 15.90 15.78 15.86 269,323 +0.00(+0.00%)
Jun 28, 2005 15.90 16.03 15.81 15.86 424,479 +0.00(+0.00%)
Jun 27, 2005 16.07 16.07 15.82 15.86 175,540 -0.17(-1.06%)
Jun 24, 2005 16.25 16.32 15.87 16.03 319,758 -0.34(-2.08%)
Jun 23, 2005 16.06 16.48 16.06 16.37 156,953 +0.28(+1.74%)
Jun 22, 2005 16.36 16.57 16.07 16.09 220,072 -0.31(-1.89%)
Jun 21, 2005 16.06 16.53 16.06 16.40 260,986 +0.31(+1.93%)
Jun 20, 2005 16.07 16.30 16.06 16.09 194,865 +0.02(+0.12%)
Jun 17, 2005 16.18 16.34 16.03 16.07 307,294 -0.07(-0.43%)
Jun 16, 2005 16.54 16.74 16.05 16.14 250,816 -0.46(-2.77%)
Jun 15, 2005 16.34 16.60 16.22 16.60 192,738 +0.29(+1.78%)
Jun 14, 2005 16.31 16.35 16.23 16.31 616,269 +0.18(+1.12%)
Jun 13, 2005 16.09 16.20 15.90 16.13 172,413 +0.04(+0.25%)
Jun 10, 2005 16.22 16.22 15.92 16.09 90,578 -0.07(-0.43%)
Jun 09, 2005 15.92 16.29 15.85 16.16 174,930 +0.16(+1.00%)
Jun 08, 2005 15.99 16.09 15.87 16.00 99,167 +0.10(+0.63%)
Jun 07, 2005 15.94 16.10 15.85 15.90 127,245 -0.04(-0.25%)
Jun 06, 2005 15.99 16.08 15.70 15.94 279,130 +0.07(+0.44%)
Jun 03, 2005 16.03 16.07 15.83 15.87 385,315 -0.18(-1.12%)
Jun 02, 2005 16.15 16.24 15.84 16.05 119,839 -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.