Agilysys Inc (NQ: AGYS )

52.64 USD -1.20 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.49 10.57 10.16 10.21 24,022 -0.27(-2.58%)
Nov 29, 2016 10.73 11.00 10.40 10.48 21,690 -0.24(-2.24%)
Nov 28, 2016 10.41 10.79 10.40 10.72 41,125 +0.05(+0.47%)
Nov 25, 2016 10.36 10.70 10.36 10.67 10,750 +0.06(+0.57%)
Nov 23, 2016 10.61 10.61 10.61 0 -0.17(-1.58%)
Nov 22, 2016 10.60 10.92 10.25 10.78 38,351 +0.22(+2.08%)
Nov 21, 2016 10.60 10.72 10.17 10.56 74,043 +0.03(+0.28%)
Nov 18, 2016 10.80 10.99 10.42 10.53 40,287 -0.21(-1.96%)
Nov 17, 2016 10.73 10.99 10.64 10.74 27,165 -0.02(-0.19%)
Nov 16, 2016 10.26 10.82 10.18 10.76 29,285 +0.47(+4.57%)
Nov 15, 2016 10.75 10.75 9.710 10.29 46,300 -0.50(-4.63%)
Nov 14, 2016 10.53 10.82 10.20 10.79 24,216 +0.30(+2.86%)
Nov 11, 2016 10.46 10.80 10.04 10.49 68,225 +0.11(+1.06%)
Nov 10, 2016 10.27 10.60 10.21 10.38 40,003 -0.06(-0.57%)
Nov 09, 2016 9.520 10.44 9.520 10.44 45,008 +0.70(+7.19%)
Nov 08, 2016 9.900 10.01 9.440 9.740 12,994 +0.16(+1.67%)
Nov 07, 2016 9.420 9.720 9.310 9.580 43,584 +0.39(+4.24%)
Nov 04, 2016 9.160 9.500 9.160 9.190 11,068 +0.06(+0.66%)
Nov 03, 2016 9.320 9.470 8.170 9.130 13,209 -0.18(-1.93%)
Nov 02, 2016 9.420 9.670 9.200 9.310 61,151 -0.21(-2.21%)
Nov 01, 2016 9.680 9.720 9.390 9.520 21,398 -0.13(-1.35%)
Oct 31, 2016 9.560 9.670 9.470 9.650 50,439 +0.05(+0.52%)
Oct 28, 2016 10.09 10.09 9.530 9.600 12,524 -0.11(-1.13%)
Oct 27, 2016 9.820 10.00 9.650 9.710 15,482 +0.00(+0.00%)
Oct 26, 2016 9.760 10.07 9.690 9.710 31,175 -0.38(-3.77%)
Oct 25, 2016 10.37 10.57 9.630 10.09 8,792 -0.09(-0.88%)
Oct 24, 2016 10.03 10.22 10.01 10.18 20,229 +0.24(+2.41%)
Oct 21, 2016 10.04 10.06 9.900 9.940 18,604 -0.18(-1.78%)
Oct 20, 2016 10.12 10.29 10.03 10.12 106,121 +0.05(+0.50%)
Oct 19, 2016 10.09 10.21 10.02 10.07 84,987 -0.06(-0.59%)
Oct 18, 2016 10.44 10.44 10.11 10.13 14,307 -0.18(-1.75%)
Oct 17, 2016 10.29 10.37 10.25 10.31 6,891 -0.11(-1.06%)
Oct 14, 2016 10.56 10.57 10.40 10.42 11,664 -0.12(-1.14%)
Oct 13, 2016 10.66 10.66 10.50 10.54 19,162 -0.19(-1.77%)
Oct 12, 2016 10.74 10.78 10.60 10.73 22,768 +0.01(+0.09%)
Oct 11, 2016 10.82 10.82 10.58 10.72 16,618 -0.12(-1.11%)
Oct 10, 2016 10.85 11.12 10.75 10.84 48,863 +0.02(+0.18%)
Oct 07, 2016 11.03 11.29 10.82 10.82 69,262 -0.20(-1.81%)
Oct 06, 2016 10.88 11.06 10.69 11.02 58,140 +0.13(+1.19%)
Oct 05, 2016 11.06 11.11 10.84 10.89 9,725 -0.05(-0.46%)
Oct 04, 2016 11.06 11.16 10.91 10.94 10,354 -0.23(-2.06%)
Oct 03, 2016 11.06 11.22 11.05 11.17 22,887 +0.05(+0.45%)
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%)
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.