Agilysys Inc (NQ: AGYS )

84.26 +1.81 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.97 11.30 10.90 11.12 82,260 +0.15(+1.37%)
Sep 29, 2016 11.09 11.09 10.75 10.97 45,506 -0.08(-0.72%)
Sep 28, 2016 11.17 11.17 10.66 11.05 14,686 +0.18(+1.66%)
Sep 27, 2016 10.94 11.00 10.79 10.87 26,275 -0.03(-0.28%)
Sep 26, 2016 11.32 11.32 10.89 10.90 33,495 -0.55(-4.80%)
Sep 23, 2016 11.32 11.50 11.08 11.45 23,595 +0.05(+0.44%)
Sep 22, 2016 10.96 11.46 10.93 11.40 31,149 +0.47(+4.30%)
Sep 21, 2016 10.62 10.95 10.62 10.93 19,328 +0.33(+3.11%)
Sep 20, 2016 10.57 10.61 10.33 10.60 23,992 +0.07(+0.66%)
Sep 19, 2016 10.64 10.64 10.41 10.53 16,114 -0.01(-0.09%)
Sep 16, 2016 10.90 10.90 10.51 10.54 143,210 -0.33(-3.04%)
Sep 15, 2016 10.90 10.91 10.70 10.87 17,630 +0.12(+1.12%)
Sep 14, 2016 10.92 10.92 10.63 10.75 9,715 -0.12(-1.10%)
Sep 13, 2016 10.87 10.98 10.70 10.87 16,330 -0.05(-0.46%)
Sep 12, 2016 10.84 10.96 10.76 10.92 26,391 +0.09(+0.83%)
Sep 09, 2016 11.14 11.21 10.81 10.83 37,806 -0.44(-3.90%)
Sep 08, 2016 11.19 11.40 11.19 11.27 14,003 -0.08(-0.70%)
Sep 07, 2016 11.48 11.57 11.33 11.35 20,796 -0.04(-0.35%)
Sep 06, 2016 11.51 11.54 11.33 11.39 13,366 -0.17(-1.47%)
Sep 02, 2016 11.30 11.56 11.56 11.56 34,000 +0.31(+2.76%)
Sep 01, 2016 11.14 11.29 11.00 11.25 17,852 +0.20(+1.81%)
Aug 31, 2016 10.64 11.10 10.49 11.05 37,950 +0.35(+3.27%)
Aug 30, 2016 10.70 10.72 10.63 10.70 5,807 -0.01(-0.09%)
Aug 29, 2016 10.54 10.74 10.39 10.71 12,031 +0.08(+0.75%)
Aug 26, 2016 10.40 10.68 10.40 10.63 51,135 +0.13(+1.24%)
Aug 25, 2016 10.39 11.00 10.39 10.50 26,222 +0.09(+0.86%)
Aug 24, 2016 10.38 10.54 10.38 10.41 12,132 +0.03(+0.29%)
Aug 23, 2016 10.50 10.59 10.37 10.38 20,248 -0.01(-0.10%)
Aug 22, 2016 10.39 10.58 10.35 10.39 54,766 -0.08(-0.76%)
Aug 19, 2016 10.44 10.58 10.35 10.47 13,570 +0.04(+0.38%)
Aug 18, 2016 10.42 10.63 10.39 10.43 17,311 +0.01(+0.10%)
Aug 17, 2016 10.80 10.83 10.36 10.42 18,333 -0.35(-3.25%)
Aug 16, 2016 10.65 10.83 10.40 10.77 14,499 +0.16(+1.51%)
Aug 15, 2016 10.69 10.73 10.33 10.61 10,790 +0.00(+0.00%)
Aug 12, 2016 10.22 10.61 10.22 10.61 8,762 -0.01(-0.09%)
Aug 11, 2016 10.43 10.73 10.43 10.62 12,156 -0.08(-0.75%)
Aug 10, 2016 10.65 10.72 10.39 10.70 9,864 +0.02(+0.19%)
Aug 09, 2016 10.61 10.75 10.60 10.68 6,211 +0.02(+0.19%)
Aug 08, 2016 10.57 10.93 10.57 10.66 10,951 -0.18(-1.66%)
Aug 05, 2016 10.43 10.90 10.43 10.84 15,863 +0.29(+2.75%)
Aug 04, 2016 10.23 10.76 10.23 10.55 19,387 -0.13(-1.22%)
Aug 03, 2016 11.00 11.00 10.53 10.68 12,701 -0.25(-2.29%)
Aug 02, 2016 11.97 11.97 10.88 10.93 51,332 -0.43(-3.79%)
Aug 01, 2016 11.51 12.00 11.31 11.36 10,841 -0.06(-0.53%)
Jul 29, 2016 11.60 11.63 11.42 11.42 32,248 -0.15(-1.30%)
Jul 28, 2016 11.48 11.98 11.39 11.57 9,854 +0.05(+0.43%)
Jul 27, 2016 10.99 11.61 10.86 11.52 29,345 +0.60(+5.49%)
Jul 26, 2016 10.95 11.16 10.90 10.92 15,667 +0.00(+0.00%)
Jul 25, 2016 10.97 11.03 10.90 10.92 9,066 -0.12(-1.09%)
Jul 22, 2016 11.04 11.05 10.90 11.04 3,392 +0.10(+0.91%)
Jul 21, 2016 11.13 11.13 10.82 10.94 10,447 -0.13(-1.17%)
Jul 20, 2016 11.09 11.14 10.06 11.07 10,129 +0.16(+1.47%)
Jul 19, 2016 11.11 11.11 10.84 10.91 17,716 -0.20(-1.80%)
Jul 18, 2016 11.30 11.38 11.08 11.11 19,405 -0.12(-1.07%)
Jul 15, 2016 11.14 11.32 10.63 11.23 16,272 +0.19(+1.72%)
Jul 14, 2016 11.11 11.27 10.85 11.04 11,635 -0.05(-0.45%)
Jul 13, 2016 11.12 11.12 10.58 11.09 25,502 +0.10(+0.91%)
Jul 12, 2016 11.19 11.24 10.58 10.99 18,845 -0.06(-0.54%)
Jul 11, 2016 10.85 11.10 9.820 11.05 20,946 +0.29(+2.70%)
Jul 08, 2016 10.80 11.34 10.80 10.76 76,146 -0.04(-0.37%)
Jul 07, 2016 10.28 10.91 10.20 10.80 17,670 +0.51(+4.96%)
Jul 05, 2016 10.23 10.34 10.08 10.29 19,480 +0.01(+0.10%)
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.