Agilysys Inc (NQ: AGYS )

51.87 USD +0.62 (+1.21%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 39.04 39.53 36.20 36.79 312,800 -2.94(-7.40%)
Jan 28, 2021 40.26 40.78 38.76 39.73 257,754 -0.53(-1.32%)
Jan 27, 2021 44.79 45.54 39.12 40.26 619,973 -9.61(-19.27%)
Jan 26, 2021 48.51 51.30 47.99 49.87 400,522 +1.48(+3.06%)
Jan 25, 2021 45.12 48.73 45.11 48.39 206,583 +3.51(+7.82%)
Jan 22, 2021 42.97 45.37 42.09 44.88 171,700 +1.66(+3.84%)
Jan 21, 2021 43.30 43.69 42.31 43.22 110,807 +0.66(+1.55%)
Jan 20, 2021 41.23 42.57 40.70 42.56 102,375 +1.33(+3.23%)
Jan 19, 2021 43.30 43.93 40.82 41.23 202,892 -1.27(-2.99%)
Jan 15, 2021 42.48 43.03 41.91 42.50 105,100 -0.05(-0.12%)
Jan 14, 2021 41.32 43.09 41.32 42.55 154,021 +1.45(+3.53%)
Jan 13, 2021 40.57 41.45 40.56 41.10 89,071 +0.55(+1.36%)
Jan 12, 2021 39.55 40.64 39.26 40.55 74,003 +1.07(+2.71%)
Jan 11, 2021 38.65 39.87 38.00 39.48 92,257 +0.14(+0.36%)
Jan 08, 2021 40.21 40.44 38.45 39.34 84,300 -0.85(-2.11%)
Jan 07, 2021 39.96 40.44 38.23 40.19 172,774 +0.32(+0.80%)
Jan 06, 2021 38.26 40.18 37.59 39.87 296,779 +1.83(+4.81%)
Jan 05, 2021 36.89 38.30 36.80 38.04 100,414 +0.92(+2.48%)
Jan 04, 2021 38.40 38.50 36.68 37.12 128,733 -1.26(-3.28%)
Dec 31, 2020 38.38 38.38 38.38 55,977 -0.29(-0.75%)
Dec 30, 2020 38.76 39.06 38.59 38.67 55,977 +0.00(+0.00%)
Dec 29, 2020 40.03 40.15 38.32 38.67 90,296 -1.13(-2.84%)
Dec 28, 2020 41.20 41.20 39.70 39.80 69,323 -1.24(-3.02%)
Dec 24, 2020 41.94 42.17 40.68 41.04 35,800 -0.78(-1.87%)
Dec 23, 2020 41.99 42.63 41.71 41.82 100,613 -0.11(-0.26%)
Dec 22, 2020 40.39 42.19 40.17 41.93 126,126 +1.85(+4.62%)
Dec 21, 2020 38.79 40.43 38.23 40.08 102,102 +0.41(+1.03%)
Dec 18, 2020 41.00 41.71 39.51 39.67 395,400 -0.89(-2.19%)
Dec 17, 2020 39.01 40.73 39.01 40.56 99,130 +1.64(+4.21%)
Dec 16, 2020 39.01 39.80 38.47 38.92 81,739 -0.30(-0.76%)
Dec 15, 2020 38.59 39.71 38.25 39.22 302,802 +1.00(+2.62%)
Dec 14, 2020 39.93 40.10 38.12 38.22 115,571 -1.45(-3.66%)
Dec 11, 2020 39.14 40.33 39.14 39.67 83,500 -0.23(-0.58%)
Dec 10, 2020 39.05 40.44 38.02 39.90 78,757 +0.46(+1.17%)
Dec 09, 2020 40.54 41.28 39.19 39.44 148,810 -1.05(-2.59%)
Dec 08, 2020 40.08 40.64 39.54 40.49 126,140 +0.42(+1.05%)
Dec 07, 2020 38.81 40.29 37.99 40.07 136,248 +1.24(+3.19%)
Dec 04, 2020 39.09 39.28 38.28 38.83 86,400 +0.55(+1.44%)
Dec 03, 2020 37.41 38.49 37.41 38.28 108,080 +1.16(+3.13%)
Dec 02, 2020 36.75 37.33 35.85 37.12 266,112 -0.03(-0.08%)
Dec 01, 2020 37.82 38.35 36.77 37.15 659,406 -0.21(-0.56%)
Nov 30, 2020 38.32 38.47 36.69 37.36 364,960 -1.07(-2.78%)
Nov 27, 2020 38.74 39.58 37.96 38.43 144,000 -0.03(-0.08%)
Nov 25, 2020 39.44 39.94 38.10 38.46 346,500 +0.08(+0.21%)
Nov 24, 2020 39.00 40.10 38.30 38.38 173,051 -0.01(-0.03%)
Nov 23, 2020 41.24 41.45 37.98 38.39 252,804 -2.27(-5.58%)
Nov 20, 2020 40.86 42.34 40.55 40.66 395,900 +1.01(+2.55%)
Nov 19, 2020 37.40 39.72 37.40 39.65 226,635 +2.00(+5.31%)
Nov 18, 2020 36.00 38.71 35.53 37.65 316,457 +1.62(+4.50%)
Nov 17, 2020 33.61 36.26 33.47 36.03 224,988 +1.98(+5.81%)
Nov 16, 2020 33.53 34.85 33.20 34.05 118,288 +0.89(+2.68%)
Nov 13, 2020 33.09 33.43 32.04 33.16 96,100 +0.41(+1.25%)
Nov 12, 2020 32.00 33.49 31.63 32.75 216,511 +0.68(+2.12%)
Nov 11, 2020 31.83 32.15 31.04 32.07 85,981 +0.39(+1.23%)
Nov 10, 2020 31.67 31.94 30.95 31.68 164,443 +0.21(+0.67%)
Nov 09, 2020 31.19 33.15 31.00 31.47 208,604 +0.62(+2.01%)
Nov 06, 2020 30.70 30.90 30.21 30.85 95,500 +0.23(+0.75%)
Nov 05, 2020 28.88 30.68 28.36 30.62 166,247 +2.11(+7.40%)
Nov 04, 2020 28.04 28.74 27.67 28.51 164,216 +0.08(+0.28%)
Nov 03, 2020 27.70 28.68 27.12 28.43 187,728 +0.95(+3.46%)
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.