Agilysys Inc (NQ: AGYS )

47.27 +2.55 (+5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.31 45.01 43.28 44.48 126,692 +0.20(+0.45%)
Dec 30, 2021 43.41 44.66 43.41 44.28 79,387 +0.72(+1.65%)
Dec 29, 2021 44.01 44.16 42.56 43.56 69,570 -0.20(-0.46%)
Dec 28, 2021 44.66 44.77 43.76 43.76 55,841 -0.84(-1.88%)
Dec 27, 2021 44.54 45.07 44.20 44.60 75,572 +0.16(+0.36%)
Dec 23, 2021 44.79 44.84 44.20 44.44 35,200 -0.17(-0.38%)
Dec 22, 2021 44.40 45.19 44.10 44.61 51,204 +0.15(+0.34%)
Dec 21, 2021 44.00 44.82 43.53 44.46 68,426 +1.16(+2.68%)
Dec 20, 2021 41.11 43.46 40.51 43.30 128,119 +1.62(+3.89%)
Dec 17, 2021 41.47 44.23 40.09 41.68 630,777 +0.20(+0.48%)
Dec 16, 2021 44.97 44.97 40.81 41.48 123,927 -3.08(-6.91%)
Dec 15, 2021 43.09 44.90 41.53 44.56 98,748 +1.33(+3.08%)
Dec 14, 2021 43.39 44.32 42.01 43.23 67,057 -0.46(-1.05%)
Dec 13, 2021 45.03 45.74 43.02 43.69 67,790 -1.72(-3.79%)
Dec 10, 2021 46.38 47.14 45.16 45.41 58,650 -0.34(-0.74%)
Dec 09, 2021 47.25 48.01 45.67 45.75 80,391 -2.04(-4.27%)
Dec 08, 2021 47.52 48.40 45.80 47.79 39,768 +0.63(+1.34%)
Dec 07, 2021 45.86 48.45 44.83 47.16 93,558 +1.95(+4.31%)
Dec 06, 2021 42.81 45.77 41.47 45.21 119,471 +3.05(+7.23%)
Dec 03, 2021 44.34 44.34 41.18 42.16 59,456 -1.96(-4.44%)
Dec 02, 2021 42.90 44.43 42.20 44.12 110,290 +1.10(+2.56%)
Dec 01, 2021 44.55 44.86 42.02 43.02 178,315 -0.53(-1.22%)
Nov 30, 2021 43.31 43.99 42.63 43.55 138,131 -0.21(-0.48%)
Nov 29, 2021 44.28 44.59 42.88 43.76 128,319 +0.25(+0.57%)
Nov 26, 2021 43.48 43.68 41.88 43.51 54,712 -1.53(-3.40%)
Nov 24, 2021 44.20 45.18 43.82 45.04 23,515 +0.45(+1.02%)
Nov 23, 2021 43.87 45.06 43.30 44.59 77,092 +0.65(+1.47%)
Nov 22, 2021 44.81 45.72 43.10 43.94 82,193 -0.61(-1.37%)
Nov 19, 2021 43.80 44.88 43.80 44.55 79,213 +0.54(+1.23%)
Nov 18, 2021 46.10 44.41 43.86 44.01 75,194 -1.43(-3.15%)
Nov 17, 2021 47.84 48.85 45.42 45.44 65,737 -2.87(-5.94%)
Nov 16, 2021 47.02 48.31 46.48 48.31 57,870 +0.78(+1.64%)
Nov 15, 2021 48.05 48.05 47.00 47.53 65,991 -0.34(-0.71%)
Nov 12, 2021 47.40 48.66 47.06 47.87 40,193 +0.47(+0.99%)
Nov 11, 2021 49.83 50.21 47.24 47.40 110,304 -2.12(-4.28%)
Nov 10, 2021 51.08 49.52 115,642 -1.98(-3.84%)
Nov 09, 2021 50.81 51.67 50.48 51.50 58,280 +0.65(+1.28%)
Nov 08, 2021 50.43 52.41 50.14 50.85 81,307 +1.03(+2.07%)
Nov 05, 2021 48.08 50.61 48.08 49.82 68,917 +2.02(+4.23%)
Nov 04, 2021 48.90 48.97 47.47 47.80 51,309 -0.72(-1.48%)
Nov 03, 2021 47.35 48.98 47.00 48.52 63,170 +1.01(+2.13%)
Nov 02, 2021 47.58 48.33 47.07 47.51 76,320 +0.00(+0.00%)
Nov 01, 2021 47.50 48.50 47.72 47.51 111,320 -0.21(-0.44%)
Oct 29, 2021 44.59 48.05 44.09 47.72 242,196 +4.90(+11.44%)
Oct 28, 2021 42.06 43.20 40.28 42.82 232,076 +0.90(+2.15%)
Oct 27, 2021 48.49 50.25 41.92 41.92 395,270 -10.44(-19.94%)
Oct 26, 2021 52.61 51.98 52.36 86,174 +0.10(+0.19%)
Oct 25, 2021 51.81 52.98 51.40 52.26 57,756 +0.56(+1.08%)
Oct 22, 2021 52.52 52.68 51.17 51.70 62,496 -0.82(-1.56%)
Oct 21, 2021 53.08 53.28 52.19 52.52 47,625 -0.51(-0.96%)
Oct 20, 2021 53.43 53.70 52.66 53.03 44,743 -0.16(-0.30%)
Oct 19, 2021 53.37 54.19 52.77 53.19 52,315 +0.19(+0.36%)
Oct 18, 2021 53.11 54.12 52.94 53.00 80,109 -0.46(-0.86%)
Oct 15, 2021 55.22 55.22 53.22 53.46 80,387 -0.75(-1.38%)
Oct 14, 2021 54.43 55.18 53.68 54.21 33,071 +0.54(+1.01%)
Oct 13, 2021 52.62 54.07 52.22 53.67 35,342 +1.65(+3.17%)
Oct 12, 2021 52.16 52.86 51.44 52.02 42,330 +0.11(+0.21%)
Oct 11, 2021 52.06 52.79 51.52 51.91 39,992 -0.29(-0.56%)
Oct 08, 2021 53.98 54.99 51.84 52.20 50,283 -1.90(-3.51%)
Oct 07, 2021 53.36 54.70 53.36 54.10 33,771 +1.15(+2.17%)
Oct 06, 2021 51.30 53.44 50.64 52.95 34,362 +0.96(+1.85%)
Oct 05, 2021 53.54 53.54 51.84 51.99 54,769 -1.56(-2.91%)
Oct 04, 2021 55.55 55.55 53.12 53.55 64,524 -1.65(-2.99%)
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.