Agilysys Inc (NQ: AGYS )

52.35 USD +1.83 (+3.62%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.590 5.760 5.520 5.730 85,959 +0.17(+3.06%)
Jan 28, 2011 5.780 5.880 5.550 5.560 169,461 -0.21(-3.64%)
Jan 27, 2011 5.750 5.950 5.580 5.770 98,997 +0.06(+1.05%)
Jan 26, 2011 5.780 5.820 5.640 5.710 107,638 -0.03(-0.52%)
Jan 25, 2011 5.460 5.790 5.460 5.740 115,107 +0.20(+3.61%)
Jan 24, 2011 5.350 5.590 5.340 5.540 81,458 +0.21(+3.94%)
Jan 21, 2011 5.710 5.800 5.330 5.330 135,298 -0.33(-5.83%)
Jan 20, 2011 5.740 5.750 5.568 5.660 156,653 -0.09(-1.57%)
Jan 19, 2011 5.680 5.820 5.520 5.750 128,980 +0.10(+1.77%)
Jan 18, 2011 5.450 5.790 5.450 5.650 127,857 +0.17(+3.10%)
Jan 14, 2011 5.370 5.620 5.370 5.480 180,936 +0.11(+2.05%)
Jan 13, 2011 5.560 5.690 5.350 5.370 124,446 -0.22(-3.94%)
Jan 12, 2011 5.390 5.710 5.390 5.590 124,338 +0.25(+4.68%)
Jan 11, 2011 5.300 5.410 5.270 5.340 131,076 +0.08(+1.52%)
Jan 10, 2011 5.250 5.410 5.230 5.260 215,453 -0.04(-0.75%)
Jan 07, 2011 5.400 5.400 5.140 5.300 175,736 -0.10(-1.85%)
Jan 06, 2011 5.540 5.545 5.380 5.400 104,905 -0.16(-2.88%)
Jan 05, 2011 5.670 5.670 5.500 5.560 80,283 -0.11(-1.94%)
Jan 04, 2011 5.850 5.860 5.510 5.670 153,688 -0.12(-2.07%)
Jan 03, 2011 5.690 5.820 5.530 5.790 130,237 +0.16(+2.84%)
Dec 31, 2010 5.870 5.870 5.550 5.630 216,926 -0.27(-4.58%)
Dec 30, 2010 5.970 5.990 5.900 5.900 67,369 -0.05(-0.84%)
Dec 29, 2010 5.960 5.980 5.910 5.950 36,339 +0.02(+0.34%)
Dec 28, 2010 6.020 6.020 5.550 5.930 58,934 -0.11(-1.82%)
Dec 27, 2010 6.030 6.070 5.930 6.040 34,517 -0.03(-0.49%)
Dec 23, 2010 5.990 6.090 5.770 6.070 106,018 +0.06(+1.00%)
Dec 22, 2010 6.160 6.190 5.900 6.010 184,461 -0.15(-2.44%)
Dec 21, 2010 6.060 6.160 5.965 6.160 138,477 +0.14(+2.33%)
Dec 20, 2010 6.040 6.120 5.820 6.020 221,725 +0.05(+0.84%)
Dec 17, 2010 5.790 6.000 5.630 5.970 298,691 +0.17(+2.93%)
Dec 16, 2010 5.470 5.800 5.320 5.800 132,627 +0.34(+6.23%)
Dec 15, 2010 5.390 5.590 5.300 5.460 121,104 +0.06(+1.11%)
Dec 14, 2010 5.660 5.920 5.320 5.400 202,496 -0.25(-4.42%)
Dec 13, 2010 6.040 6.190 5.590 5.650 256,846 -0.35(-5.83%)
Dec 10, 2010 5.120 6.020 5.080 6.000 257,535 +0.90(+17.65%)
Dec 09, 2010 5.060 5.150 5.030 5.100 76,536 +0.08(+1.59%)
Dec 08, 2010 5.120 5.200 5.020 5.020 106,976 -0.06(-1.18%)
Dec 07, 2010 5.090 5.120 4.950 5.080 56,094 +0.06(+1.20%)
Dec 06, 2010 4.720 5.130 4.660 5.020 144,303 +0.17(+3.51%)
Dec 03, 2010 4.850 4.910 4.780 4.850 89,162 -0.04(-0.82%)
Dec 02, 2010 4.880 5.020 4.860 4.890 97,138 +0.00(+0.00%)
Dec 01, 2010 5.180 5.180 4.880 4.890 148,647 -0.24(-4.68%)
Nov 30, 2010 5.100 5.240 5.030 5.130 199,979 -0.05(-0.97%)
Nov 29, 2010 5.080 5.220 4.920 5.180 66,919 +0.08(+1.57%)
Nov 26, 2010 5.090 5.200 5.090 5.100 21,745 +0.00(+0.00%)
Nov 24, 2010 5.040 5.100 5.100 5.100 55,594 +0.13(+2.62%)
Nov 23, 2010 5.090 5.130 4.850 4.970 69,599 -0.19(-3.68%)
Nov 22, 2010 5.170 5.300 4.940 5.160 84,132 -0.05(-0.96%)
Nov 19, 2010 5.300 5.300 5.090 5.210 77,603 -0.10(-1.88%)
Nov 18, 2010 5.180 5.440 5.070 5.310 53,224 +0.21(+4.12%)
Nov 17, 2010 5.180 5.260 5.080 5.100 61,225 -0.08(-1.54%)
Nov 16, 2010 5.480 5.480 5.100 5.180 107,462 -0.34(-6.16%)
Nov 15, 2010 5.530 5.650 5.420 5.520 72,750 +0.06(+1.10%)
Nov 12, 2010 5.630 5.720 5.450 5.460 89,729 -0.26(-4.55%)
Nov 11, 2010 5.710 5.860 5.630 5.720 68,800 -0.04(-0.69%)
Nov 10, 2010 5.390 5.790 5.300 5.760 156,938 +0.41(+7.66%)
Nov 09, 2010 5.770 5.840 5.350 5.350 93,182 -0.38(-6.63%)
Nov 08, 2010 5.790 5.870 5.650 5.730 94,595 -0.10(-1.72%)
Nov 05, 2010 6.090 6.150 5.790 5.830 112,630 -0.22(-3.64%)
Nov 04, 2010 6.300 6.520 6.010 6.050 147,211 +0.02(+0.33%)
Nov 03, 2010 6.160 6.230 5.830 6.030 82,805 -0.09(-1.47%)
Nov 02, 2010 5.800 6.150 5.800 6.120 92,127 +0.44(+7.75%)
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.