Agilysys Inc (NQ: AGYS )

43.76 USD +0.25 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 15.21 15.34 14.47 15.12 505,469 -0.04(-0.26%)
Dec 28, 2007 15.03 15.53 14.95 15.16 194,818 +0.19(+1.27%)
Dec 27, 2007 14.92 15.25 14.92 14.97 206,662 +0.05(+0.34%)
Dec 26, 2007 15.48 15.53 14.69 14.92 401,515 -0.78(-4.97%)
Dec 24, 2007 15.01 15.81 15.00 15.70 111,378 +0.73(+4.88%)
Dec 21, 2007 14.75 15.29 14.69 14.97 521,801 +0.46(+3.17%)
Dec 20, 2007 14.01 14.62 14.01 14.51 395,766 +0.65(+4.69%)
Dec 19, 2007 13.92 14.41 13.80 13.86 450,103 -0.11(-0.79%)
Dec 18, 2007 14.40 14.44 13.69 13.97 327,580 -0.25(-1.76%)
Dec 17, 2007 14.09 14.58 14.09 14.22 235,014 +0.21(+1.50%)
Dec 14, 2007 14.51 14.71 13.98 14.01 219,448 -0.56(-3.84%)
Dec 13, 2007 13.97 14.70 13.97 14.57 308,970 +0.48(+3.41%)
Dec 12, 2007 13.43 14.27 13.09 14.09 384,777 +1.03(+7.89%)
Dec 11, 2007 13.50 13.81 13.05 13.06 234,461 -0.38(-2.83%)
Dec 10, 2007 13.49 13.62 13.27 13.44 237,163 -0.05(-0.37%)
Dec 07, 2007 13.81 13.94 13.33 13.49 204,633 -0.28(-2.03%)
Dec 06, 2007 12.74 13.77 12.74 13.77 301,671 +0.97(+7.58%)
Dec 05, 2007 12.80 13.03 12.63 12.80 211,331 +0.12(+0.95%)
Dec 04, 2007 13.02 13.20 12.67 12.68 223,903 -0.52(-3.94%)
Dec 03, 2007 13.85 13.94 13.20 13.20 303,371 -0.69(-4.97%)
Nov 30, 2007 13.77 14.01 13.62 13.89 754,338 +0.27(+1.98%)
Nov 29, 2007 13.47 13.79 13.43 13.62 440,264 +0.06(+0.44%)
Nov 28, 2007 13.34 13.60 13.11 13.56 515,738 +0.39(+2.96%)
Nov 27, 2007 13.15 13.36 12.76 13.17 443,241 +0.03(+0.23%)
Nov 26, 2007 13.65 13.69 13.10 13.14 337,953 -0.54(-3.95%)
Nov 23, 2007 13.61 13.92 13.54 13.68 116,305 +0.19(+1.41%)
Nov 21, 2007 13.47 13.89 13.25 13.49 297,648 -0.03(-0.22%)
Nov 20, 2007 13.82 14.20 13.16 13.52 582,252 -0.33(-2.38%)
Nov 19, 2007 13.82 14.11 13.60 13.85 557,716 -0.07(-0.50%)
Nov 16, 2007 14.22 14.29 13.67 13.92 673,754 -0.31(-2.18%)
Nov 15, 2007 14.57 14.83 14.04 14.23 511,003 -0.42(-2.87%)
Nov 14, 2007 15.46 15.46 14.45 14.65 490,938 -0.68(-4.44%)
Nov 13, 2007 14.45 15.33 14.22 15.33 634,395 +1.16(+8.19%)
Nov 12, 2007 13.92 14.58 13.52 14.17 431,783 +0.26(+1.87%)
Nov 09, 2007 14.23 14.54 13.82 13.91 443,085 -0.55(-3.80%)
Nov 08, 2007 14.13 14.63 13.93 14.46 415,361 +0.44(+3.14%)
Nov 07, 2007 15.03 15.40 13.97 14.02 479,190 -1.17(-7.70%)
Nov 06, 2007 15.44 15.91 14.41 15.19 348,821 -0.23(-1.49%)
Nov 05, 2007 16.00 16.00 15.08 15.42 383,033 -0.60(-3.75%)
Nov 02, 2007 16.27 16.73 15.45 16.02 365,554 -0.20(-1.23%)
Nov 01, 2007 16.86 16.87 15.76 16.22 335,084 -1.08(-6.24%)
Oct 31, 2007 16.92 17.34 16.46 17.30 239,268 +0.37(+2.19%)
Oct 30, 2007 16.92 17.33 16.87 16.93 145,195 +0.00(+0.00%)
Oct 29, 2007 17.24 17.61 16.87 16.93 209,080 -0.29(-1.68%)
Oct 26, 2007 16.90 17.22 16.72 17.22 136,539 +0.53(+3.18%)
Oct 25, 2007 16.96 17.41 16.55 16.69 171,835 -0.23(-1.36%)
Oct 24, 2007 16.92 17.36 16.20 16.92 214,661 -0.13(-0.76%)
Oct 23, 2007 17.30 17.40 16.82 17.05 191,760 -0.11(-0.64%)
Oct 22, 2007 16.24 17.24 15.89 17.16 224,200 +0.98(+6.06%)
Oct 19, 2007 16.84 16.95 16.18 16.18 264,857 -0.66(-3.92%)
Oct 18, 2007 16.98 17.25 16.84 16.84 168,736 -0.21(-1.23%)
Oct 17, 2007 17.31 17.56 16.95 17.05 192,016 -0.10(-0.58%)
Oct 16, 2007 17.05 17.68 17.03 17.15 252,036 +0.03(+0.18%)
Oct 15, 2007 17.56 17.59 17.03 17.12 295,384 -0.56(-3.17%)
Oct 12, 2007 17.71 18.32 17.50 17.68 159,526 -0.01(-0.06%)
Oct 11, 2007 18.10 18.21 17.60 17.69 197,315 -0.33(-1.83%)
Oct 10, 2007 17.95 18.11 17.68 18.02 112,084 +0.06(+0.33%)
Oct 09, 2007 18.04 18.09 17.51 17.96 195,532 -0.07(-0.39%)
Oct 08, 2007 18.56 18.61 17.97 18.03 162,546 -0.50(-2.70%)
Oct 05, 2007 18.26 18.70 18.01 18.53 133,675 +0.40(+2.21%)
Oct 04, 2007 17.90 18.17 17.75 18.13 81,535 +0.34(+1.91%)
Oct 03, 2007 18.19 18.35 17.78 17.79 146,817 -0.54(-2.95%)
Oct 02, 2007 18.14 18.37 18.03 18.33 186,702 +0.23(+1.27%)
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.