Agilysys Inc (NQ: AGYS )

53.36 USD +0.96 (+1.83%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.800 9.920 9.760 9.840 63,425 +0.03(+0.31%)
Mar 30, 2015 9.980 10.00 9.780 9.810 53,053 -0.12(-1.21%)
Mar 27, 2015 9.740 9.930 9.660 9.930 39,115 +0.17(+1.74%)
Mar 26, 2015 9.920 9.920 9.680 9.760 46,063 -0.15(-1.51%)
Mar 25, 2015 10.02 10.07 9.900 9.910 28,448 -0.10(-1.00%)
Mar 24, 2015 9.910 10.08 9.893 10.01 31,921 +0.09(+0.91%)
Mar 23, 2015 9.920 9.970 9.870 9.920 23,860 -0.02(-0.20%)
Mar 20, 2015 9.680 9.950 9.680 9.940 61,692 +0.29(+3.01%)
Mar 19, 2015 9.640 9.720 9.520 9.650 14,441 +0.01(+0.10%)
Mar 18, 2015 9.700 9.700 9.390 9.640 15,166 +0.19(+2.01%)
Mar 17, 2015 9.520 9.590 9.235 9.450 40,992 -0.13(-1.36%)
Mar 16, 2015 9.480 9.650 9.410 9.580 50,929 +0.16(+1.70%)
Mar 13, 2015 9.380 9.440 9.250 9.420 15,194 +0.04(+0.43%)
Mar 12, 2015 9.170 9.430 9.150 9.380 21,895 +0.24(+2.63%)
Mar 11, 2015 9.220 9.220 9.100 9.140 60,045 -0.04(-0.44%)
Mar 10, 2015 9.400 9.400 9.160 9.180 34,202 -0.28(-2.96%)
Mar 09, 2015 9.430 9.515 9.390 9.460 9,229 +0.08(+0.85%)
Mar 06, 2015 9.280 9.590 9.280 9.380 27,999 +0.06(+0.64%)
Mar 05, 2015 9.320 9.340 9.100 9.320 23,088 -0.02(-0.21%)
Mar 04, 2015 9.610 9.660 9.230 9.340 30,173 -0.32(-3.31%)
Mar 03, 2015 9.750 9.750 9.660 9.660 5,926 -0.12(-1.23%)
Mar 02, 2015 9.930 10.00 9.760 9.780 30,401 -0.11(-1.11%)
Feb 27, 2015 9.820 9.990 9.800 9.890 29,748 +0.05(+0.51%)
Feb 26, 2015 9.870 9.990 9.800 9.840 12,722 -0.08(-0.81%)
Feb 25, 2015 9.710 9.940 9.650 9.920 10,727 +0.19(+1.95%)
Feb 24, 2015 9.680 9.870 9.640 9.730 21,015 +0.11(+1.14%)
Feb 23, 2015 9.800 9.840 9.600 9.620 20,647 -0.25(-2.53%)
Feb 20, 2015 9.950 9.950 9.850 9.870 51,909 -0.06(-0.60%)
Feb 19, 2015 9.970 10.01 9.930 9.930 29,305 -0.05(-0.50%)
Feb 18, 2015 9.930 10.03 9.930 9.980 122,363 -0.03(-0.30%)
Feb 17, 2015 10.10 10.10 9.900 10.01 23,392 -0.05(-0.50%)
Feb 13, 2015 10.20 10.06 10.06 10.06 91,300 -0.16(-1.57%)
Feb 12, 2015 10.29 10.34 10.20 10.22 18,455 +0.01(+0.10%)
Feb 11, 2015 10.29 10.38 10.20 10.21 20,427 -0.02(-0.20%)
Feb 10, 2015 10.57 10.57 10.21 10.23 39,599 -0.28(-2.66%)
Feb 09, 2015 10.73 10.87 10.49 10.51 26,552 -0.22(-2.05%)
Feb 06, 2015 10.41 10.73 10.41 10.73 35,694 +0.29(+2.78%)
Feb 05, 2015 10.30 10.46 10.23 10.44 27,060 +0.22(+2.15%)
Feb 04, 2015 10.45 10.49 9.748 10.22 63,277 -0.56(-5.19%)
Feb 03, 2015 10.37 10.78 10.31 10.78 88,276 +0.40(+3.85%)
Feb 02, 2015 10.40 10.41 10.17 10.38 29,986 +0.00(+0.00%)
Jan 30, 2015 10.62 10.73 10.36 10.38 53,922 -0.36(-3.35%)
Jan 29, 2015 10.72 10.74 10.48 10.74 16,247 -0.01(-0.09%)
Jan 28, 2015 10.76 10.79 10.64 10.75 49,412 -0.02(-0.19%)
Jan 27, 2015 10.86 10.87 10.75 10.77 51,514 -0.21(-1.91%)
Jan 26, 2015 10.85 10.99 10.68 10.98 27,428 +0.08(+0.73%)
Jan 23, 2015 11.00 11.00 10.86 10.90 15,522 -0.07(-0.64%)
Jan 22, 2015 10.92 11.04 10.83 10.97 55,372 +0.05(+0.46%)
Jan 21, 2015 11.10 11.10 10.80 10.92 49,294 -0.24(-2.15%)
Jan 20, 2015 11.34 11.34 11.09 11.16 22,188 -0.20(-1.76%)
Jan 16, 2015 11.30 11.36 11.10 11.36 36,421 +0.09(+0.80%)
Jan 15, 2015 11.91 11.92 11.25 11.27 60,090 -0.69(-5.77%)
Jan 14, 2015 12.11 12.13 11.91 11.96 41,404 -0.20(-1.64%)
Jan 13, 2015 12.14 12.48 11.96 12.16 30,685 +0.09(+0.75%)
Jan 12, 2015 12.15 12.23 12.05 12.07 13,662 -0.14(-1.15%)
Jan 09, 2015 12.16 12.26 12.11 12.21 18,817 +0.00(+0.00%)
Jan 08, 2015 12.15 12.28 12.10 12.21 14,025 +0.10(+0.83%)
Jan 07, 2015 12.06 12.11 11.97 12.11 19,452 +0.06(+0.50%)
Jan 06, 2015 12.20 12.20 11.96 12.05 25,941 -0.28(-2.27%)
Jan 05, 2015 12.37 12.54 12.23 12.33 22,965 -0.07(-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.