Agilysys Inc (NQ: AGYS )

44.29 USD +0.78 (+1.79%)
Streaming Delayed Price Updated: 3:13 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 14.69 14.71 14.28 14.34 38,200 -0.25(-1.71%)
Dec 28, 2018 15.37 15.44 14.48 14.59 31,500 -0.25(-1.68%)
Dec 27, 2018 14.41 14.84 14.25 14.84 32,139 +0.26(+1.78%)
Dec 26, 2018 14.28 14.58 14.03 14.58 36,846 +0.48(+3.40%)
Dec 24, 2018 13.97 14.74 13.32 14.10 81,800 +0.22(+1.59%)
Dec 21, 2018 14.41 14.52 13.68 13.88 389,500 -0.65(-4.47%)
Dec 20, 2018 15.14 15.22 14.38 14.53 66,171 -0.60(-3.97%)
Dec 19, 2018 15.28 15.44 15.05 15.13 67,483 -0.16(-1.05%)
Dec 18, 2018 15.10 15.34 14.80 15.29 34,876 +0.27(+1.80%)
Dec 17, 2018 15.48 15.73 14.96 15.02 58,662 -0.51(-3.28%)
Dec 14, 2018 15.25 15.85 15.25 15.53 44,300 +0.16(+1.04%)
Dec 13, 2018 15.19 15.53 15.01 15.37 41,028 -0.02(-0.13%)
Dec 12, 2018 15.62 15.72 15.33 15.39 33,755 -0.08(-0.52%)
Dec 11, 2018 15.67 15.79 15.15 15.47 16,051 -0.04(-0.26%)
Dec 10, 2018 15.60 16.10 15.40 15.51 28,341 -0.08(-0.51%)
Dec 07, 2018 15.67 16.21 15.54 15.59 46,100 -0.16(-1.02%)
Dec 06, 2018 15.82 15.93 15.36 15.75 57,832 -0.12(-0.76%)
Dec 04, 2018 16.48 16.61 15.80 15.87 52,000 -0.62(-3.76%)
Dec 03, 2018 16.51 16.73 16.28 16.49 22,478 +0.00(+0.00%)
Nov 30, 2018 16.67 16.74 16.34 16.49 55,500 -0.21(-1.26%)
Nov 29, 2018 17.07 17.49 16.67 16.70 27,570 -0.32(-1.88%)
Nov 28, 2018 16.62 17.52 16.62 17.02 76,938 +0.45(+2.72%)
Nov 27, 2018 16.09 16.71 16.05 16.57 85,755 +0.40(+2.47%)
Nov 26, 2018 16.06 16.25 15.96 16.17 23,442 +0.20(+1.25%)
Nov 23, 2018 16.05 16.16 15.70 15.97 14,200 -0.14(-0.87%)
Nov 21, 2018 16.11 16.11 16.11 0 +0.03(+0.19%)
Nov 20, 2018 15.84 16.16 15.70 16.08 49,421 +0.12(+0.75%)
Nov 19, 2018 16.06 16.16 15.92 15.96 44,187 -0.15(-0.93%)
Nov 16, 2018 16.14 16.54 15.88 16.11 65,100 -0.14(-0.86%)
Nov 15, 2018 16.08 16.35 16.00 16.25 29,484 +0.15(+0.93%)
Nov 14, 2018 16.44 16.49 16.08 16.10 48,523 -0.26(-1.59%)
Nov 13, 2018 16.41 16.55 16.25 16.36 28,788 +0.00(+0.00%)
Nov 12, 2018 16.69 16.69 16.28 16.36 27,189 -0.32(-1.92%)
Nov 09, 2018 16.35 16.71 16.21 16.68 52,800 +0.30(+1.83%)
Nov 08, 2018 16.38 16.80 16.23 16.38 24,465 +0.17(+1.05%)
Nov 07, 2018 16.18 16.54 16.15 16.21 42,653 +0.10(+0.62%)
Nov 06, 2018 16.00 16.23 15.93 16.11 15,334 +0.11(+0.69%)
Nov 05, 2018 16.28 16.28 15.95 16.00 36,353 -0.31(-1.90%)
Nov 02, 2018 16.48 16.48 16.13 16.31 30,800 -0.12(-0.73%)
Nov 01, 2018 16.26 16.72 16.19 16.43 42,980 +0.16(+0.98%)
Oct 31, 2018 16.38 16.49 16.03 16.27 66,672 +0.04(+0.25%)
Oct 30, 2018 15.91 16.37 15.70 16.23 44,523 +0.39(+2.46%)
Oct 29, 2018 16.27 16.53 15.66 15.84 105,239 -0.24(-1.49%)
Oct 26, 2018 15.52 16.20 15.01 16.08 113,000 +0.75(+4.89%)
Oct 25, 2018 15.08 15.74 15.08 15.33 50,160 +0.31(+2.06%)
Oct 24, 2018 15.45 15.79 15.02 15.02 108,110 -0.55(-3.53%)
Oct 23, 2018 15.70 15.81 15.29 15.57 76,176 -0.34(-2.14%)
Oct 22, 2018 15.62 15.91 15.40 15.91 54,177 +0.39(+2.51%)
Oct 19, 2018 15.51 15.64 15.37 15.52 50,300 +0.00(+0.00%)
Oct 18, 2018 15.51 15.70 15.37 15.52 48,807 -0.03(-0.19%)
Oct 17, 2018 15.64 15.79 15.43 15.55 34,336 -0.10(-0.64%)
Oct 16, 2018 15.62 16.00 15.54 15.65 83,005 +0.10(+0.64%)
Oct 15, 2018 15.57 15.71 15.44 15.55 41,373 -0.03(-0.19%)
Oct 12, 2018 15.68 15.93 15.47 15.58 73,900 +0.09(+0.58%)
Oct 11, 2018 15.45 15.74 15.40 15.49 103,186 +0.01(+0.06%)
Oct 10, 2018 15.45 15.61 15.09 15.48 103,811 +0.04(+0.26%)
Oct 09, 2018 15.46 15.60 15.39 15.44 53,342 +0.01(+0.06%)
Oct 08, 2018 15.50 15.73 15.06 15.43 50,389 -0.07(-0.45%)
Oct 05, 2018 15.72 15.87 15.28 15.50 33,600 -0.21(-1.34%)
Oct 04, 2018 16.00 16.17 15.69 15.71 32,470 -0.31(-1.94%)
Oct 03, 2018 15.99 16.30 15.51 16.02 36,255 +0.04(+0.25%)
Oct 02, 2018 16.02 16.22 15.82 15.98 54,955 -0.08(-0.50%)
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.