Agilysys Inc (NQ: AGYS )

52.40 USD +1.30 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 11.09 11.21 10.90 11.10 30,471 +0.09(+0.82%)
Nov 27, 2015 11.05 11.16 10.85 11.01 5,688 -0.08(-0.72%)
Nov 25, 2015 10.93 11.09 11.09 11.09 8,100 +0.14(+1.28%)
Nov 24, 2015 10.78 10.99 10.61 10.95 15,445 +0.11(+1.01%)
Nov 23, 2015 10.95 10.95 10.75 10.84 9,863 -0.18(-1.63%)
Nov 20, 2015 10.86 11.07 10.76 11.02 15,212 +0.24(+2.23%)
Nov 19, 2015 10.59 10.78 10.37 10.78 15,135 +0.15(+1.41%)
Nov 18, 2015 10.71 10.74 10.52 10.63 25,760 -0.10(-0.93%)
Nov 17, 2015 10.71 10.95 10.71 10.73 28,599 -0.16(-1.47%)
Nov 16, 2015 10.74 10.93 10.72 10.89 17,820 +0.14(+1.30%)
Nov 13, 2015 10.99 11.09 10.74 10.75 18,365 -0.37(-3.33%)
Nov 12, 2015 11.54 11.54 11.08 11.12 22,769 -0.51(-4.39%)
Nov 11, 2015 11.76 11.90 11.63 11.63 11,970 -0.21(-1.77%)
Nov 10, 2015 11.87 11.89 11.71 11.84 32,984 +0.00(+0.00%)
Nov 09, 2015 11.91 11.98 11.84 11.84 21,332 -0.12(-1.00%)
Nov 06, 2015 11.91 12.05 11.81 11.96 58,499 -0.02(-0.17%)
Nov 05, 2015 12.41 12.41 10.56 11.98 102,941 -0.38(-3.07%)
Nov 04, 2015 11.77 12.56 11.73 12.36 101,438 +0.93(+8.14%)
Nov 03, 2015 11.43 11.69 11.38 11.43 57,092 -0.01(-0.09%)
Nov 02, 2015 11.31 11.50 11.28 11.44 40,894 +0.07(+0.62%)
Oct 30, 2015 11.38 11.44 11.31 11.37 16,675 -0.06(-0.52%)
Oct 29, 2015 11.33 11.69 10.65 11.43 22,634 +0.00(+0.00%)
Oct 28, 2015 11.11 11.50 11.06 11.43 43,306 +0.39(+3.53%)
Oct 27, 2015 11.35 11.39 10.99 11.04 22,300 -0.29(-2.56%)
Oct 26, 2015 11.46 11.46 11.29 11.33 15,266 -0.14(-1.22%)
Oct 23, 2015 11.46 11.49 11.36 11.47 27,278 +0.06(+0.53%)
Oct 22, 2015 11.12 11.59 10.85 11.41 49,769 +0.39(+3.54%)
Oct 21, 2015 11.25 11.38 10.88 11.02 17,401 -0.21(-1.87%)
Oct 20, 2015 11.22 11.41 11.21 11.23 12,756 +0.01(+0.09%)
Oct 19, 2015 11.32 11.48 10.36 11.22 15,470 -0.18(-1.58%)
Oct 16, 2015 11.42 11.51 11.06 11.40 21,415 +0.03(+0.26%)
Oct 15, 2015 11.40 11.54 10.65 11.37 48,623 +0.03(+0.26%)
Oct 14, 2015 11.44 11.50 11.24 11.34 33,400 -0.10(-0.87%)
Oct 13, 2015 11.37 11.65 11.35 11.44 35,047 +0.05(+0.44%)
Oct 12, 2015 11.51 11.54 11.17 11.39 61,299 -0.06(-0.52%)
Oct 09, 2015 11.60 11.80 11.42 11.45 47,056 -0.15(-1.29%)
Oct 08, 2015 11.54 11.67 11.40 11.60 83,687 +0.02(+0.17%)
Oct 07, 2015 11.15 11.70 11.05 11.58 432,302 +0.45(+4.04%)
Oct 06, 2015 11.15 11.38 11.06 11.13 55,993 -0.11(-0.98%)
Oct 05, 2015 10.90 11.38 10.90 11.24 70,757 +0.30(+2.74%)
Oct 02, 2015 10.94 11.00 10.90 10.94 33,080 -0.05(-0.45%)
Oct 01, 2015 11.07 11.16 10.70 10.99 33,029 -0.13(-1.17%)
Sep 30, 2015 11.20 11.28 11.05 11.12 60,999 -0.02(-0.18%)
Sep 29, 2015 11.35 11.46 10.99 11.14 44,249 -0.20(-1.76%)
Sep 28, 2015 11.43 11.64 11.27 11.34 43,420 -0.16(-1.39%)
Sep 25, 2015 11.65 11.66 11.38 11.50 46,677 -0.07(-0.61%)
Sep 24, 2015 11.46 11.78 11.32 11.57 169,041 +0.11(+0.96%)
Sep 23, 2015 11.62 11.63 11.40 11.46 23,487 -0.07(-0.61%)
Sep 22, 2015 11.69 11.75 11.44 11.53 34,371 -0.26(-2.21%)
Sep 21, 2015 12.00 12.19 11.72 11.79 64,460 -0.21(-1.75%)
Sep 18, 2015 11.58 12.00 11.58 12.00 81,306 +0.25(+2.13%)
Sep 17, 2015 11.43 12.17 11.43 11.75 72,906 +0.27(+2.35%)
Sep 16, 2015 10.96 11.85 10.96 11.48 76,910 +0.50(+4.55%)
Sep 15, 2015 10.56 10.99 10.56 10.98 32,271 +0.44(+4.17%)
Sep 14, 2015 10.30 10.70 10.29 10.54 55,472 +0.31(+3.03%)
Sep 11, 2015 9.650 10.26 9.590 10.23 66,688 +0.73(+7.68%)
Sep 10, 2015 9.320 9.600 9.220 9.500 25,946 +0.16(+1.71%)
Sep 09, 2015 9.600 9.620 9.250 9.340 48,751 -0.22(-2.30%)
Sep 08, 2015 9.650 9.780 9.520 9.560 24,187 +0.04(+0.42%)
Sep 04, 2015 9.470 9.520 9.520 9.520 36,700 -0.10(-1.04%)
Sep 03, 2015 9.900 9.900 9.450 9.620 39,495 -0.27(-2.73%)
Sep 02, 2015 10.16 10.26 9.740 9.890 21,859 -0.12(-1.20%)
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.