Agilysys Inc (NQ: AGYS )

36.80 USD -0.35 (-0.94%)
Streaming Delayed Price Updated: 1:15 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 27.14 27.68 26.51 27.48 176,803 +0.40(+1.48%)
Oct 30, 2020 27.48 27.72 26.73 27.08 206,600 -0.37(-1.35%)
Oct 29, 2020 27.03 28.00 26.50 27.45 253,861 +0.50(+1.86%)
Oct 28, 2020 28.55 28.55 25.38 26.95 312,548 +1.56(+6.14%)
Oct 27, 2020 25.33 26.28 25.06 25.39 139,526 -0.43(-1.67%)
Oct 26, 2020 26.41 26.41 25.41 25.82 114,715 -0.90(-3.37%)
Oct 23, 2020 26.26 26.86 25.98 26.72 92,800 +0.57(+2.18%)
Oct 22, 2020 25.63 26.26 25.37 26.15 77,364 +0.51(+1.99%)
Oct 21, 2020 26.90 26.90 25.55 25.64 69,049 -1.10(-4.11%)
Oct 20, 2020 26.56 27.14 26.27 26.74 94,307 +0.40(+1.52%)
Oct 19, 2020 26.40 27.10 26.14 26.34 80,855 -0.04(-0.15%)
Oct 16, 2020 26.51 27.05 26.31 26.38 68,800 -0.28(-1.05%)
Oct 15, 2020 25.97 26.78 25.59 26.66 67,878 +0.29(+1.10%)
Oct 14, 2020 26.61 26.92 26.24 26.37 99,294 -0.30(-1.12%)
Oct 13, 2020 25.85 26.73 25.85 26.67 135,730 +0.63(+2.42%)
Oct 12, 2020 27.73 27.73 25.71 26.04 128,381 -1.44(-5.24%)
Oct 09, 2020 25.58 27.72 25.28 27.48 305,300 +2.12(+8.36%)
Oct 08, 2020 25.39 25.50 25.15 25.36 67,431 +0.18(+0.71%)
Oct 07, 2020 25.19 25.41 24.86 25.18 85,178 +0.25(+1.00%)
Oct 06, 2020 25.20 25.76 24.93 24.93 83,249 +0.02(+0.08%)
Oct 05, 2020 24.75 25.05 24.20 24.91 60,370 +0.39(+1.59%)
Oct 02, 2020 24.13 24.88 24.13 24.52 60,700 -0.23(-0.93%)
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.