Agilysys Inc (NQ: AGYS )

42.16 USD -1.96 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 16.34 16.53 16.01 16.06 80,283 -0.24(-1.47%)
Sep 28, 2018 16.04 16.39 16.04 16.30 97,000 +0.22(+1.37%)
Sep 27, 2018 15.97 16.16 15.97 16.08 35,601 +0.13(+0.82%)
Sep 26, 2018 16.11 16.42 15.83 15.95 82,645 -0.15(-0.93%)
Sep 25, 2018 16.24 16.46 16.00 16.10 61,661 -0.13(-0.80%)
Sep 24, 2018 15.95 16.42 15.85 16.23 117,897 +0.24(+1.50%)
Sep 21, 2018 16.29 16.29 15.95 15.99 370,200 -0.30(-1.84%)
Sep 20, 2018 16.35 16.44 16.22 16.29 74,935 -0.01(-0.06%)
Sep 19, 2018 16.03 16.41 15.97 16.30 123,380 +0.30(+1.87%)
Sep 18, 2018 16.23 16.54 15.89 16.00 272,490 -0.23(-1.42%)
Sep 17, 2018 16.46 16.57 15.96 16.23 72,033 -0.10(-0.61%)
Sep 14, 2018 15.75 16.41 15.75 16.33 383,300 +0.57(+3.62%)
Sep 13, 2018 15.58 15.88 15.57 15.76 65,392 +0.20(+1.29%)
Sep 12, 2018 15.56 15.62 15.38 15.56 37,517 -0.04(-0.26%)
Sep 11, 2018 15.61 15.81 15.58 15.60 38,795 -0.01(-0.06%)
Sep 10, 2018 15.59 15.86 15.54 15.61 42,877 +0.04(+0.26%)
Sep 07, 2018 15.47 15.71 15.34 15.57 44,200 +0.07(+0.45%)
Sep 06, 2018 15.33 15.55 15.22 15.50 38,329 +0.17(+1.11%)
Sep 05, 2018 15.43 15.45 14.97 15.33 47,982 -0.09(-0.58%)
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.