Agilysys Inc (NQ: AGYS )

56.29 USD -0.44 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.40 10.42 10.22 10.29 38,569 -0.09(-0.87%)
Aug 30, 2017 10.26 10.41 10.24 10.38 17,850 +0.09(+0.87%)
Aug 29, 2017 10.10 10.37 10.10 10.29 36,549 +0.13(+1.28%)
Aug 28, 2017 10.16 10.19 10.10 10.16 20,417 -0.10(-0.97%)
Aug 25, 2017 10.03 10.27 10.03 10.26 10,709 +0.13(+1.28%)
Aug 24, 2017 10.06 10.19 10.05 10.13 13,737 +0.08(+0.80%)
Aug 23, 2017 10.24 10.37 10.00 10.05 29,193 -0.32(-3.09%)
Aug 22, 2017 10.22 10.37 10.16 10.37 11,610 +0.26(+2.57%)
Aug 21, 2017 10.19 10.33 10.09 10.11 15,605 -0.22(-2.13%)
Aug 18, 2017 10.14 10.34 10.14 10.33 15,791 +0.07(+0.68%)
Aug 17, 2017 10.33 10.34 10.23 10.26 26,972 -0.11(-1.06%)
Aug 16, 2017 10.47 10.55 10.37 10.37 16,021 -0.11(-1.05%)
Aug 15, 2017 10.50 10.50 10.43 10.48 28,335 -0.02(-0.19%)
Aug 14, 2017 10.21 10.50 10.21 10.50 16,680 +0.24(+2.34%)
Aug 11, 2017 10.17 10.31 10.08 10.26 38,286 +0.06(+0.59%)
Aug 10, 2017 10.00 10.25 10.00 10.20 40,066 +0.17(+1.69%)
Aug 09, 2017 10.09 10.20 9.980 10.03 31,670 -0.18(-1.76%)
Aug 08, 2017 10.18 10.39 10.05 10.21 13,673 -0.04(-0.39%)
Aug 07, 2017 10.42 10.42 10.10 10.25 36,900 -0.18(-1.73%)
Aug 04, 2017 10.30 10.63 10.23 10.43 25,115 +0.20(+1.96%)
Aug 03, 2017 10.00 10.23 9.800 10.23 43,854 +0.22(+2.20%)
Aug 02, 2017 10.26 10.26 9.980 10.01 22,830 -0.26(-2.53%)
Aug 01, 2017 10.09 10.30 10.09 10.27 58,237 +0.21(+2.09%)
Jul 31, 2017 10.05 10.13 9.935 10.06 37,174 +0.01(+0.10%)
Jul 28, 2017 10.05 10.12 10.00 10.05 21,808 -0.10(-0.99%)
Jul 27, 2017 10.40 10.44 10.11 10.15 22,659 -0.27(-2.59%)
Jul 26, 2017 10.46 10.52 10.40 10.42 28,958 -0.05(-0.48%)
Jul 25, 2017 10.31 10.58 10.31 10.47 60,859 +0.16(+1.55%)
Jul 24, 2017 10.37 10.37 10.26 10.31 19,403 -0.07(-0.67%)
Jul 21, 2017 10.61 10.61 10.38 10.38 78,216 -0.11(-1.05%)
Jul 20, 2017 10.80 10.80 10.41 10.49 27,293 -0.31(-2.87%)
Jul 19, 2017 10.65 10.88 10.65 10.80 15,934 +0.14(+1.31%)
Jul 18, 2017 10.66 10.67 10.57 10.66 13,857 -0.03(-0.28%)
Jul 17, 2017 10.72 10.84 10.56 10.69 20,060 -0.04(-0.37%)
Jul 14, 2017 10.62 10.78 10.48 10.73 28,016 +0.03(+0.28%)
Jul 13, 2017 10.61 10.74 10.46 10.70 15,658 +0.12(+1.13%)
Jul 12, 2017 10.57 10.71 10.48 10.58 38,324 +0.18(+1.73%)
Jul 11, 2017 10.46 10.57 10.22 10.40 36,171 -0.01(-0.10%)
Jul 10, 2017 10.23 10.50 10.18 10.41 27,357 +0.12(+1.17%)
Jul 07, 2017 10.21 10.33 10.21 10.29 40,903 +0.09(+0.88%)
Jul 06, 2017 9.970 10.30 9.900 10.20 37,767 +0.12(+1.19%)
Jul 05, 2017 10.11 10.12 9.930 10.08 17,727 -0.04(-0.40%)
Jul 03, 2017 10.24 10.24 10.00 10.12 79,236 +0.00(+0.00%)
Jun 30, 2017 10.08 10.24 9.980 10.12 53,145 +0.15(+1.50%)
Jun 29, 2017 10.03 10.04 9.870 9.970 54,060 -0.07(-0.70%)
Jun 28, 2017 10.01 10.07 9.900 10.04 36,850 +0.10(+1.01%)
Jun 27, 2017 9.950 10.05 9.930 9.940 34,938 -0.02(-0.20%)
Jun 26, 2017 10.07 10.11 9.930 9.960 32,140 -0.09(-0.90%)
Jun 23, 2017 9.990 10.30 9.990 10.05 156,917 -0.11(-1.08%)
Jun 22, 2017 10.08 10.22 10.08 10.16 36,604 +0.10(+0.99%)
Jun 21, 2017 9.950 10.25 9.950 10.06 38,205 +0.11(+1.11%)
Jun 20, 2017 9.820 9.970 9.700 9.950 21,903 +0.12(+1.22%)
Jun 19, 2017 9.680 9.870 9.680 9.830 26,606 +0.22(+2.29%)
Jun 16, 2017 9.690 9.850 9.550 9.610 158,937 -0.22(-2.24%)
Jun 15, 2017 9.750 9.890 9.750 9.830 21,981 -0.01(-0.10%)
Jun 14, 2017 9.960 9.960 9.760 9.840 26,239 -0.05(-0.51%)
Jun 13, 2017 9.850 9.960 9.680 9.890 50,030 +0.00(+0.00%)
Jun 12, 2017 9.890 9.930 9.840 9.890 24,954 +0.01(+0.10%)
Jun 09, 2017 9.900 10.06 9.820 9.880 59,506 -0.02(-0.20%)
Jun 08, 2017 9.790 10.03 9.730 9.900 59,390 +0.13(+1.33%)
Jun 07, 2017 9.890 9.890 9.670 9.770 30,346 -0.11(-1.11%)
Jun 06, 2017 9.830 9.939 9.750 9.880 31,806 -0.01(-0.10%)
Jun 05, 2017 9.780 9.990 9.645 9.890 41,359 +0.15(+1.54%)
Jun 02, 2017 9.760 9.920 9.320 9.740 68,789 -0.31(-3.08%)
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.