Agilysys Inc (NQ: AGYS )

47.79 USD +0.63 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 16.14 16.53 16.02 16.45 90,977 +0.30(+1.86%)
Jul 30, 2018 16.12 16.40 15.76 16.15 95,658 +0.02(+0.12%)
Jul 27, 2018 16.65 16.70 16.05 16.13 79,400 -0.51(-3.06%)
Jul 26, 2018 16.52 16.64 16.36 16.64 71,782 +0.13(+0.79%)
Jul 25, 2018 16.55 16.71 16.27 16.51 79,638 -0.07(-0.42%)
Jul 24, 2018 16.48 16.62 16.34 16.58 247,777 +0.16(+0.97%)
Jul 23, 2018 16.31 16.79 16.31 16.42 76,586 +0.04(+0.24%)
Jul 20, 2018 16.45 16.45 16.33 16.38 37,095 -0.06(-0.36%)
Jul 19, 2018 16.43 16.53 16.30 16.44 156,713 +0.01(+0.06%)
Jul 18, 2018 16.44 16.46 16.25 16.43 42,432 -0.01(-0.06%)
Jul 17, 2018 16.47 16.60 16.36 16.44 46,822 -0.06(-0.36%)
Jul 16, 2018 16.50 16.64 16.38 16.50 266,528 +0.01(+0.06%)
Jul 13, 2018 16.55 16.55 16.36 16.49 28,559 -0.05(-0.30%)
Jul 12, 2018 16.43 16.62 16.39 16.54 119,526 +0.21(+1.29%)
Jul 11, 2018 16.71 16.78 16.30 16.33 80,778 -0.39(-2.33%)
Jul 10, 2018 16.56 16.80 16.35 16.72 202,956 +0.17(+1.03%)
Jul 09, 2018 16.30 16.60 16.21 16.55 189,464 +0.28(+1.72%)
Jul 06, 2018 15.94 16.28 15.94 16.27 158,767 +0.34(+2.13%)
Jul 05, 2018 15.77 15.95 15.65 15.93 210,084 +0.22(+1.40%)
Jul 03, 2018 15.71 15.71 15.71 0 +0.31(+2.01%)
Jul 02, 2018 15.50 15.53 15.35 15.40 222,231 -0.10(-0.65%)
Jun 29, 2018 15.39 15.60 15.32 15.50 97,374 +0.16(+1.04%)
Jun 28, 2018 15.23 15.37 15.10 15.34 68,537 +0.12(+0.79%)
Jun 27, 2018 15.50 15.55 15.22 15.22 60,201 -0.10(-0.65%)
Jun 26, 2018 15.19 15.32 15.03 15.32 46,606 +0.13(+0.86%)
Jun 25, 2018 15.38 15.50 15.06 15.19 44,688 -0.27(-1.75%)
Jun 22, 2018 15.59 15.59 15.34 15.46 291,940 -0.09(-0.58%)
Jun 21, 2018 15.50 15.58 15.33 15.55 71,309 +0.06(+0.39%)
Jun 20, 2018 15.39 15.60 15.39 15.49 121,551 +0.06(+0.39%)
Jun 19, 2018 15.32 15.50 15.29 15.43 72,809 +0.05(+0.33%)
Jun 18, 2018 15.30 15.50 15.30 15.38 56,712 +0.08(+0.52%)
Jun 15, 2018 15.30 15.30 15.30 170,352 +0.00(+0.00%)
Jun 14, 2018 14.79 15.31 14.79 15.30 122,074 +0.58(+3.94%)
Jun 13, 2018 14.76 14.90 14.68 14.72 72,617 -0.03(-0.20%)
Jun 12, 2018 14.49 14.75 14.49 14.75 125,484 +0.24(+1.65%)
Jun 11, 2018 14.40 14.55 14.39 14.51 79,424 +0.10(+0.69%)
Jun 08, 2018 14.12 14.50 14.07 14.41 106,177 +0.30(+2.13%)
Jun 07, 2018 14.14 14.14 14.02 14.11 50,421 -0.03(-0.21%)
Jun 06, 2018 14.06 14.30 14.06 14.14 84,549 +0.09(+0.64%)
Jun 05, 2018 14.16 14.21 13.96 14.05 75,965 -0.12(-0.85%)
Jun 04, 2018 14.25 14.26 14.09 14.17 50,438 -0.05(-0.35%)
Jun 01, 2018 14.23 14.25 14.09 14.22 76,865 +0.00(+0.00%)
May 31, 2018 14.32 14.40 14.21 14.22 49,574 -0.11(-0.77%)
May 30, 2018 14.35 14.39 14.21 14.33 75,542 -0.04(-0.28%)
May 29, 2018 13.88 14.43 13.88 14.37 181,336 +0.49(+3.53%)
May 25, 2018 13.88 13.88 13.88 0 +1.22(+9.64%)
May 24, 2018 12.71 12.74 12.36 12.66 16,872 -0.07(-0.55%)
May 23, 2018 12.47 12.88 12.47 12.73 24,195 +0.23(+1.84%)
May 22, 2018 12.70 12.75 12.45 12.50 25,716 -0.21(-1.65%)
May 21, 2018 12.79 12.88 12.66 12.71 29,825 -0.05(-0.39%)
May 18, 2018 12.60 12.93 12.46 12.76 39,106 +0.22(+1.75%)
May 17, 2018 12.06 12.59 12.06 12.54 23,059 +0.44(+3.64%)
May 16, 2018 11.96 12.15 11.96 12.10 132,748 +0.16(+1.34%)
May 15, 2018 11.85 12.04 11.68 11.94 29,453 +0.07(+0.59%)
May 14, 2018 12.00 12.07 11.80 11.87 13,673 -0.14(-1.17%)
May 11, 2018 12.25 12.26 11.81 12.01 30,932 -0.23(-1.88%)
May 10, 2018 12.25 12.25 12.13 12.24 14,395 +0.03(+0.25%)
May 09, 2018 12.21 12.25 12.03 12.21 18,818 -0.01(-0.08%)
May 08, 2018 12.05 12.22 11.89 12.22 18,987 +0.13(+1.08%)
May 07, 2018 12.12 12.19 11.93 12.09 33,242 -0.02(-0.17%)
May 04, 2018 11.85 12.19 11.85 12.11 17,474 +0.24(+2.02%)
May 03, 2018 12.02 12.02 11.78 11.87 16,381 -0.15(-1.25%)
May 02, 2018 11.79 12.16 11.79 12.02 12,353 +0.21(+1.78%)
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.