Agilysys Inc (NQ: AGYS )

50.44 USD +0.64 (+1.29%)
Official Closing Price Updated: 5:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 50.00 51.39 49.25 50.44 92,013 +0.64(+1.29%)
Apr 15, 2021 50.34 50.34 48.81 49.80 64,819 +0.50(+1.01%)
Apr 14, 2021 49.35 50.61 48.98 49.30 71,893 +0.00(+0.00%)
Apr 13, 2021 48.53 50.21 48.02 49.30 103,001 +0.19(+0.39%)
Apr 12, 2021 50.37 51.00 48.00 49.11 80,168 -1.31(-2.60%)
Apr 09, 2021 50.24 50.89 48.49 50.42 91,900 +0.16(+0.32%)
Apr 08, 2021 49.30 50.36 48.44 50.26 96,429 +1.59(+3.27%)
Apr 07, 2021 50.89 51.04 48.41 48.67 71,811 -2.39(-4.68%)
Apr 06, 2021 50.50 51.36 50.07 51.06 77,368 +0.58(+1.15%)
Apr 05, 2021 50.77 51.17 50.01 50.48 104,620 +0.70(+1.41%)
Apr 01, 2021 48.34 50.61 48.34 49.78 126,700 +1.82(+3.79%)
Mar 31, 2021 46.81 49.47 46.56 47.96 256,278 +1.44(+3.10%)
Mar 30, 2021 45.74 46.90 44.75 46.52 117,039 +0.98(+2.15%)
Mar 29, 2021 48.05 49.95 45.19 45.54 173,237 -2.80(-5.79%)
Mar 26, 2021 48.27 50.04 46.85 48.34 200,500 +0.27(+0.56%)
Mar 25, 2021 46.20 48.42 45.80 48.07 312,306 +0.93(+1.97%)
Mar 24, 2021 50.89 52.60 46.98 47.14 185,959 -3.00(-5.98%)
Mar 23, 2021 51.48 53.62 49.60 50.14 160,940 -1.79(-3.45%)
Mar 22, 2021 55.24 56.31 51.64 51.93 208,071 -2.44(-4.49%)
Mar 19, 2021 54.04 56.48 51.64 54.37 332,900 -0.14(-0.26%)
Mar 18, 2021 59.12 59.12 54.32 54.51 121,336 -4.26(-7.25%)
Mar 17, 2021 56.80 59.02 55.02 58.77 101,338 +1.43(+2.49%)
Mar 16, 2021 58.34 60.96 56.68 57.34 139,393 -1.15(-1.97%)
Mar 15, 2021 59.27 59.82 56.75 58.49 193,894 -1.43(-2.39%)
Mar 12, 2021 61.20 61.20 59.51 59.92 110,400 -1.33(-2.17%)
Mar 11, 2021 57.88 61.44 57.88 61.25 106,076 +4.25(+7.46%)
Mar 10, 2021 55.73 57.66 55.53 57.00 107,385 +1.53(+2.76%)
Mar 09, 2021 56.36 57.42 54.26 55.47 254,000 +1.43(+2.65%)
Mar 08, 2021 54.41 56.86 53.88 54.04 156,856 -0.11(-0.20%)
Mar 05, 2021 52.54 54.79 50.13 54.15 344,300 +2.11(+4.05%)
Mar 04, 2021 59.00 59.17 50.00 52.04 418,696 -7.17(-12.11%)
Mar 03, 2021 61.01 62.70 58.51 59.21 278,290 -2.16(-3.52%)
Mar 02, 2021 61.65 63.13 60.89 61.37 476,688 -1.54(-2.45%)
Mar 01, 2021 61.06 64.09 59.68 62.91 269,975 +3.32(+5.57%)
Feb 26, 2021 58.75 61.21 58.28 59.59 300,000 +0.64(+1.09%)
Feb 25, 2021 60.26 61.27 58.78 58.95 230,286 -1.21(-2.01%)
Feb 24, 2021 59.08 61.49 58.35 60.16 199,504 +1.00(+1.69%)
Feb 23, 2021 58.62 60.55 58.00 59.16 292,437 -0.81(-1.35%)
Feb 22, 2021 56.03 60.02 55.18 59.97 184,473 +2.72(+4.75%)
Feb 19, 2021 55.71 58.24 55.62 57.25 171,700 +1.76(+3.17%)
Feb 18, 2021 55.32 57.37 54.25 55.49 139,789 -0.11(-0.20%)
Feb 17, 2021 54.85 57.21 54.01 55.60 179,167 -0.02(-0.04%)
Feb 16, 2021 56.71 56.87 54.28 55.62 166,043 -0.74(-1.31%)
Feb 12, 2021 55.55 57.26 54.34 56.36 285,600 +0.67(+1.20%)
Feb 11, 2021 54.81 55.97 54.04 55.69 126,874 +1.01(+1.85%)
Feb 10, 2021 53.60 55.31 52.69 54.68 347,336 +1.07(+2.00%)
Feb 09, 2021 48.00 53.86 47.75 53.61 307,198 +5.79(+12.11%)
Feb 08, 2021 45.45 47.82 45.25 47.82 235,157 +2.75(+6.10%)
Feb 05, 2021 43.82 45.08 43.21 45.07 98,000 +1.32(+3.02%)
Feb 04, 2021 43.08 44.37 41.97 43.75 182,516 +1.09(+2.56%)
Feb 03, 2021 41.90 43.78 41.90 42.66 304,888 +0.83(+1.98%)
Feb 02, 2021 38.75 42.47 38.75 41.83 185,311 +3.34(+8.68%)
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.