Agilysys Inc (NQ: AGYS )

56.29 USD +1.60 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.42 25.75 25.30 25.61 164,688 +0.14(+0.55%)
Sep 27, 2019 25.73 25.98 25.10 25.47 130,100 -0.26(-0.99%)
Sep 26, 2019 26.53 26.76 25.64 25.73 120,214 -0.85(-3.22%)
Sep 25, 2019 26.22 26.69 25.75 26.58 147,088 +0.33(+1.26%)
Sep 24, 2019 27.41 27.41 25.94 26.25 200,426 -1.04(-3.81%)
Sep 23, 2019 28.08 28.08 27.12 27.29 163,237 -0.73(-2.61%)
Sep 20, 2019 27.87 28.23 27.57 28.02 883,000 +0.17(+0.61%)
Sep 19, 2019 28.22 28.50 27.67 27.85 180,737 -0.25(-0.89%)
Sep 18, 2019 27.79 28.19 27.39 28.10 155,071 +0.41(+1.48%)
Sep 17, 2019 27.36 27.85 27.24 27.69 127,873 +0.25(+0.91%)
Sep 16, 2019 26.92 27.62 26.76 27.44 153,234 +0.33(+1.22%)
Sep 13, 2019 26.54 27.43 26.31 27.11 160,800 +0.70(+2.65%)
Sep 12, 2019 26.42 26.58 26.00 26.41 219,083 +0.10(+0.38%)
Sep 11, 2019 25.38 26.59 25.23 26.31 183,602 +1.07(+4.24%)
Sep 10, 2019 25.56 25.85 24.51 25.24 151,669 -0.51(-1.98%)
Sep 09, 2019 25.57 26.12 24.94 25.75 189,298 +0.25(+0.98%)
Sep 06, 2019 26.24 26.39 25.45 25.50 83,500 -0.58(-2.22%)
Sep 05, 2019 25.58 26.19 25.34 26.08 350,640 +1.02(+4.07%)
Sep 04, 2019 25.70 25.87 24.67 25.06 328,435 -0.55(-2.15%)
Sep 03, 2019 27.07 28.17 25.51 25.61 380,453 -1.64(-6.02%)
Aug 30, 2019 27.64 27.64 27.04 27.25 61,300 -0.30(-1.09%)
Aug 29, 2019 27.12 27.59 26.75 27.55 97,508 +0.74(+2.76%)
Aug 28, 2019 26.96 27.03 26.51 26.81 53,348 -0.18(-0.67%)
Aug 27, 2019 27.15 27.19 26.68 26.99 95,458 -0.12(-0.46%)
Aug 26, 2019 27.43 27.43 26.91 27.11 78,957 -0.08(-0.28%)
Aug 23, 2019 27.45 27.66 27.04 27.19 110,500 -0.29(-1.06%)
Aug 22, 2019 27.78 27.80 27.34 27.48 104,741 -0.21(-0.76%)
Aug 21, 2019 27.49 27.91 27.14 27.69 87,536 +0.47(+1.73%)
Aug 20, 2019 27.37 27.41 27.15 27.22 64,604 -0.19(-0.69%)
Aug 19, 2019 27.97 28.00 27.27 27.41 100,843 -0.37(-1.33%)
Aug 16, 2019 27.53 27.98 27.48 27.78 83,600 +0.48(+1.76%)
Aug 15, 2019 27.14 27.37 26.94 27.30 109,801 +0.34(+1.26%)
Aug 14, 2019 27.47 27.83 26.70 26.96 115,898 -0.72(-2.60%)
Aug 13, 2019 27.46 27.80 27.20 27.68 96,608 +0.25(+0.91%)
Aug 12, 2019 27.60 27.75 26.96 27.43 119,356 -0.21(-0.76%)
Aug 09, 2019 27.49 27.80 27.30 27.64 221,400 +0.22(+0.80%)
Aug 08, 2019 26.27 27.55 26.27 27.42 307,052 +1.16(+4.42%)
Aug 07, 2019 25.27 26.36 25.27 26.26 288,236 +0.99(+3.92%)
Aug 06, 2019 24.82 25.75 24.82 25.27 150,398 +0.50(+2.02%)
Aug 05, 2019 24.25 24.85 24.09 24.77 157,361 +0.29(+1.18%)
Aug 02, 2019 24.31 24.58 23.75 24.48 97,200 +0.11(+0.45%)
Aug 01, 2019 24.53 24.82 24.29 24.37 145,287 -0.16(-0.65%)
Jul 31, 2019 24.20 24.74 24.17 24.53 176,987 +0.38(+1.57%)
Jul 30, 2019 23.54 24.24 23.39 24.15 91,110 +0.60(+2.55%)
Jul 29, 2019 24.16 24.16 23.38 23.55 114,593 -0.55(-2.28%)
Jul 26, 2019 23.15 24.18 23.15 24.10 132,700 +0.57(+2.42%)
Jul 25, 2019 23.50 23.75 23.38 23.53 105,648 +0.08(+0.34%)
Jul 24, 2019 23.04 23.46 22.70 23.45 90,377 +0.29(+1.25%)
Jul 23, 2019 23.37 23.37 22.75 23.16 69,657 -0.13(-0.56%)
Jul 22, 2019 22.94 23.39 22.94 23.29 92,883 +0.33(+1.44%)
Jul 19, 2019 23.36 23.64 22.91 22.96 62,300 -0.45(-1.92%)
Jul 18, 2019 23.50 23.57 23.16 23.41 52,383 -0.08(-0.34%)
Jul 17, 2019 23.49 23.63 23.34 23.49 89,180 +0.15(+0.64%)
Jul 16, 2019 22.90 23.44 22.90 23.34 89,683 +0.34(+1.48%)
Jul 15, 2019 23.25 23.26 22.96 23.00 77,313 -0.23(-0.99%)
Jul 12, 2019 22.65 23.25 22.58 23.23 89,700 +0.57(+2.52%)
Jul 11, 2019 22.63 22.70 22.24 22.66 92,588 -0.24(-1.05%)
Jul 10, 2019 22.67 23.06 22.60 22.90 134,265 +0.35(+1.55%)
Jul 09, 2019 22.38 22.70 22.38 22.55 58,904 +0.09(+0.40%)
Jul 08, 2019 22.52 22.61 22.43 22.46 54,832 -0.14(-0.62%)
Jul 05, 2019 22.36 22.65 22.20 22.60 53,700 +0.11(+0.49%)
Jul 03, 2019 22.18 22.56 22.17 22.49 30,900 +0.28(+1.26%)
Jul 02, 2019 22.11 22.50 22.04 22.21 62,869 -0.06(-0.27%)
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.