Agilysys Inc (NQ: AGYS )

48.84 USD +1.66 (+3.53%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.92 11.92 11.73 11.73 93,098 -0.16(-1.35%)
Sep 29, 2014 11.78 11.96 11.78 11.89 82,294 +0.00(+0.00%)
Sep 26, 2014 11.91 12.00 11.88 11.89 79,012 -0.01(-0.08%)
Sep 25, 2014 11.92 11.95 11.75 11.90 45,648 +0.02(+0.17%)
Sep 24, 2014 11.76 12.02 11.76 11.88 38,809 +0.07(+0.59%)
Sep 23, 2014 11.79 11.85 11.58 11.81 71,774 -0.04(-0.34%)
Sep 22, 2014 11.95 11.95 11.75 11.85 34,530 -0.17(-1.41%)
Sep 19, 2014 12.18 12.18 11.75 12.02 103,477 -0.15(-1.23%)
Sep 18, 2014 12.10 12.32 12.10 12.17 48,691 +0.09(+0.75%)
Sep 17, 2014 12.00 12.21 11.95 12.08 96,594 +0.13(+1.09%)
Sep 16, 2014 12.14 12.15 11.85 11.95 92,983 -0.20(-1.65%)
Sep 15, 2014 12.38 12.38 12.15 12.15 40,550 -0.32(-2.57%)
Sep 12, 2014 12.51 12.53 12.41 12.47 33,826 +0.00(+0.00%)
Sep 11, 2014 12.39 12.57 12.39 12.47 24,602 +0.04(+0.32%)
Sep 10, 2014 12.44 12.60 12.40 12.43 21,726 +0.03(+0.24%)
Sep 09, 2014 12.35 12.54 12.34 12.40 24,091 +0.00(+0.00%)
Sep 08, 2014 12.40 12.54 12.38 12.40 61,371 -0.05(-0.40%)
Sep 05, 2014 12.33 12.55 12.25 12.45 55,936 +0.07(+0.57%)
Sep 04, 2014 12.71 12.71 12.38 12.38 26,207 -0.12(-0.96%)
Sep 03, 2014 12.61 12.62 12.49 12.50 16,957 -0.05(-0.40%)
Sep 02, 2014 12.56 12.56 12.45 12.55 33,337 +0.07(+0.56%)
Aug 29, 2014 12.45 12.48 12.48 12.48 62,800 +0.03(+0.24%)
Aug 28, 2014 12.45 12.45 12.35 12.45 33,679 -0.05(-0.40%)
Aug 27, 2014 12.56 12.56 12.53 12.50 17,436 -0.01(-0.08%)
Aug 26, 2014 12.35 12.54 12.34 12.51 25,361 +0.12(+0.97%)
Aug 25, 2014 12.38 12.51 12.28 12.39 20,547 +0.05(+0.41%)
Aug 22, 2014 12.34 12.44 12.30 12.34 26,763 -0.02(-0.16%)
Aug 21, 2014 12.58 12.58 12.33 12.36 56,971 -0.23(-1.83%)
Aug 20, 2014 12.74 12.81 12.57 12.59 27,917 -0.26(-2.02%)
Aug 19, 2014 12.87 12.91 12.77 12.85 16,943 -0.02(-0.16%)
Aug 18, 2014 12.75 12.90 12.68 12.87 27,346 +0.17(+1.34%)
Aug 15, 2014 12.58 12.72 12.37 12.70 45,647 +0.25(+2.01%)
Aug 14, 2014 12.50 12.55 12.42 12.45 17,370 -0.05(-0.40%)
Aug 13, 2014 12.38 12.49 12.38 12.50 25,523 +0.12(+0.97%)
Aug 12, 2014 12.29 12.39 12.22 12.38 91,750 -0.01(-0.08%)
Aug 11, 2014 12.46 12.47 12.26 12.39 36,189 +0.03(+0.24%)
Aug 08, 2014 12.56 12.56 12.21 12.36 80,075 -0.20(-1.59%)
Aug 07, 2014 12.76 12.92 12.12 12.56 281,470 -0.78(-5.85%)
Aug 06, 2014 13.25 13.54 13.23 13.34 17,094 +0.14(+1.06%)
Aug 05, 2014 13.12 13.31 13.05 13.20 36,368 -0.01(-0.08%)
Aug 04, 2014 13.22 13.32 13.03 13.21 41,505 +0.01(+0.08%)
Aug 01, 2014 13.19 13.25 12.88 13.20 60,168 +0.05(+0.38%)
Jul 31, 2014 13.32 13.46 13.15 13.15 273,643 -0.31(-2.30%)
Jul 30, 2014 13.35 13.52 13.21 13.46 133,100 +0.23(+1.74%)
Jul 29, 2014 13.17 13.30 13.15 13.23 143,004 +0.07(+0.53%)
Jul 28, 2014 13.24 13.25 13.17 13.16 50,798 -0.09(-0.68%)
Jul 25, 2014 13.17 13.30 13.15 13.25 31,401 -0.08(-0.60%)
Jul 24, 2014 13.37 13.37 13.20 13.33 21,072 +0.10(+0.76%)
Jul 23, 2014 13.31 13.40 13.20 13.23 61,525 -0.09(-0.68%)
Jul 22, 2014 13.33 13.43 13.25 13.32 26,073 +0.05(+0.38%)
Jul 21, 2014 13.40 13.51 13.25 13.27 12,929 -0.24(-1.78%)
Jul 18, 2014 13.28 13.53 13.28 13.51 34,304 +0.19(+1.43%)
Jul 17, 2014 13.45 13.48 13.30 13.32 62,561 -0.14(-1.04%)
Jul 16, 2014 13.64 13.64 13.45 13.46 34,811 -0.14(-1.03%)
Jul 15, 2014 13.79 13.79 13.50 13.60 30,044 -0.16(-1.16%)
Jul 14, 2014 13.88 13.88 13.70 13.76 19,142 +0.01(+0.07%)
Jul 11, 2014 13.71 13.80 13.64 13.75 21,304 -0.01(-0.07%)
Jul 10, 2014 13.67 13.90 13.64 13.76 35,970 -0.25(-1.78%)
Jul 09, 2014 14.01 14.08 13.95 14.01 27,375 -0.01(-0.07%)
Jul 08, 2014 13.94 14.12 13.75 14.02 69,751 +0.01(+0.07%)
Jul 07, 2014 14.28 14.39 14.00 14.01 27,539 -0.36(-2.51%)
Jul 03, 2014 14.10 14.37 14.37 14.37 22,200 +0.28(+1.99%)
Jul 02, 2014 14.01 14.24 13.95 14.09 33,050 +0.09(+0.64%)
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.