Agilysys Inc (NQ: AGYS )

51.37 USD -1.16 (-2.20%)
Streaming Delayed Price Updated: 11:56 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 15.52 15.65 15.32 15.32 138,600 -0.13(-0.84%)
Nov 29, 2006 15.67 15.67 15.35 15.45 98,038 -0.05(-0.32%)
Nov 28, 2006 15.46 15.61 15.32 15.50 118,639 +0.06(+0.39%)
Nov 27, 2006 16.06 16.06 15.26 15.44 135,754 -0.54(-3.38%)
Nov 24, 2006 15.92 16.00 15.66 15.98 20,480 +0.14(+0.88%)
Nov 22, 2006 16.07 16.07 15.79 15.84 106,166 -0.03(-0.19%)
Nov 21, 2006 16.09 16.30 15.84 15.87 163,733 -0.20(-1.24%)
Nov 20, 2006 16.06 16.16 15.91 16.07 106,914 +0.05(+0.31%)
Nov 17, 2006 16.37 16.41 15.89 16.02 147,894 -0.35(-2.14%)
Nov 16, 2006 16.46 16.56 16.06 16.37 120,640 +0.04(+0.24%)
Nov 15, 2006 16.30 16.60 16.25 16.33 168,306 +0.03(+0.18%)
Nov 14, 2006 15.72 16.32 15.25 16.30 273,543 +0.53(+3.36%)
Nov 13, 2006 15.35 15.93 15.32 15.77 100,293 +0.44(+2.87%)
Nov 10, 2006 15.01 15.48 14.97 15.33 156,524 +0.38(+2.54%)
Nov 09, 2006 15.46 15.52 14.88 14.95 212,869 -0.48(-3.11%)
Nov 08, 2006 14.74 15.70 14.72 15.43 230,466 +0.56(+3.77%)
Nov 07, 2006 15.26 15.28 14.80 14.87 159,040 -0.36(-2.36%)
Nov 06, 2006 14.42 15.32 13.65 15.23 423,879 +0.51(+3.46%)
Nov 03, 2006 14.50 14.81 14.42 14.72 149,555 +0.35(+2.44%)
Nov 02, 2006 14.14 14.51 14.00 14.37 127,128 +0.12(+0.84%)
Nov 01, 2006 14.84 15.00 14.15 14.25 125,200 -0.58(-3.91%)
Oct 31, 2006 15.15 15.15 14.72 14.83 150,542 -0.33(-2.18%)
Oct 30, 2006 14.87 15.20 14.69 15.16 64,784 +0.17(+1.13%)
Oct 27, 2006 15.11 15.19 14.89 14.99 95,765 -0.22(-1.45%)
Oct 26, 2006 15.18 15.22 15.00 15.21 128,282 +0.07(+0.46%)
Oct 25, 2006 14.87 15.18 14.80 15.14 119,624 +0.28(+1.88%)
Oct 24, 2006 14.63 14.89 14.54 14.86 118,952 +0.15(+1.02%)
Oct 23, 2006 14.64 14.86 14.50 14.71 80,732 -0.04(-0.27%)
Oct 20, 2006 14.93 14.93 14.60 14.75 99,460 -0.09(-0.61%)
Oct 19, 2006 14.73 15.11 14.57 14.84 127,353 +0.06(+0.41%)
Oct 18, 2006 14.60 15.02 14.55 14.78 160,680 +0.26(+1.79%)
Oct 17, 2006 14.90 14.95 14.23 14.52 148,357 -0.52(-3.46%)
Oct 16, 2006 14.73 15.05 14.70 15.04 98,950 +0.31(+2.10%)
Oct 13, 2006 15.03 15.04 14.68 14.73 123,511 -0.26(-1.73%)
Oct 12, 2006 14.54 15.00 14.49 14.99 124,729 +0.46(+3.17%)
Oct 11, 2006 14.58 14.61 14.26 14.53 108,538 -0.17(-1.16%)
Oct 10, 2006 14.74 14.77 14.42 14.70 110,935 +0.03(+0.20%)
Oct 09, 2006 14.72 14.82 14.61 14.67 111,178 -0.12(-0.81%)
Oct 06, 2006 14.60 14.80 14.53 14.79 157,146 +0.10(+0.68%)
Oct 05, 2006 14.25 14.75 14.25 14.69 169,751 +0.34(+2.37%)
Oct 04, 2006 14.02 14.41 13.87 14.35 184,019 +0.28(+1.99%)
Oct 03, 2006 13.76 14.21 13.75 14.07 275,117 +0.23(+1.66%)
Oct 02, 2006 14.04 14.16 13.75 13.84 181,194 -0.16(-1.14%)
Sep 29, 2006 14.44 14.44 13.99 14.00 224,017 -0.40(-2.78%)
Sep 28, 2006 14.27 14.52 14.06 14.40 210,591 +0.21(+1.48%)
Sep 27, 2006 14.07 14.29 13.93 14.19 196,707 +0.09(+0.64%)
Sep 26, 2006 13.96 14.16 13.65 14.10 204,155 +0.17(+1.22%)
Sep 25, 2006 13.61 13.95 13.40 13.93 207,947 +0.32(+2.35%)
Sep 22, 2006 13.36 13.61 13.34 13.61 126,338 +0.16(+1.19%)
Sep 21, 2006 13.56 13.58 13.25 13.45 237,722 -0.01(-0.07%)
Sep 20, 2006 13.66 13.72 13.32 13.46 166,282 -0.06(-0.44%)
Sep 19, 2006 13.47 13.55 13.10 13.52 163,853 +0.12(+0.90%)
Sep 18, 2006 13.42 13.66 13.22 13.40 105,350 -0.12(-0.89%)
Sep 15, 2006 13.39 13.64 13.30 13.52 277,998 +0.26(+1.96%)
Sep 14, 2006 13.34 13.38 13.06 13.26 184,648 -0.08(-0.60%)
Sep 13, 2006 13.49 13.49 13.11 13.34 183,787 -0.15(-1.11%)
Sep 12, 2006 13.16 13.62 13.10 13.49 135,142 +0.38(+2.90%)
Sep 11, 2006 13.09 13.27 13.04 13.11 364,423 -0.02(-0.15%)
Sep 08, 2006 13.29 13.41 13.02 13.13 274,232 -0.07(-0.53%)
Sep 07, 2006 13.16 13.40 13.15 13.20 446,200 -0.06(-0.45%)
Sep 06, 2006 13.42 13.45 13.07 13.26 332,349 -0.27(-2.00%)
Sep 05, 2006 13.41 13.87 13.41 13.53 196,896 +0.12(+0.89%)
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.