Agilysys Inc (NQ: AGYS )

101.31 -2.17 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.547 3.792 3.498 3.724 43,257 +0.14(+3.84%)
Nov 26, 2008 2.564 3.596 2.240 3.586 120,170 +0.92(+34.69%)
Nov 25, 2008 2.535 2.663 2.329 2.663 201,952 +0.16(+6.27%)
Nov 24, 2008 2.220 2.594 2.191 2.505 221,116 +0.28(+12.33%)
Nov 21, 2008 2.161 2.240 1.857 2.230 158,835 +0.18(+8.61%)
Nov 20, 2008 2.653 2.653 2.034 2.053 110,496 -0.20(-8.73%)
Nov 19, 2008 2.446 2.849 2.220 2.250 140,687 -0.33(-12.93%)
Nov 18, 2008 2.211 2.584 2.093 2.584 173,661 +0.38(+17.41%)
Nov 17, 2008 2.083 2.397 1.975 2.201 191,581 +0.05(+2.28%)
Nov 14, 2008 2.358 2.535 2.152 2.152 75,456 -0.31(-12.75%)
Nov 13, 2008 2.142 2.486 1.985 2.466 260,985 +0.32(+15.14%)
Nov 12, 2008 3.105 3.154 2.132 2.142 188,667 -1.05(-32.92%)
Nov 11, 2008 3.468 3.557 3.193 3.193 103,817 -0.31(-8.96%)
Nov 10, 2008 3.822 3.822 3.439 3.508 91,681 -0.23(-6.05%)
Nov 07, 2008 3.625 3.783 3.625 3.733 97,697 +0.16(+4.40%)
Nov 06, 2008 3.675 3.861 3.576 3.576 151,346 -0.14(-3.70%)
Nov 05, 2008 3.812 3.950 3.675 3.714 281,423 -0.14(-3.57%)
Nov 04, 2008 4.028 4.097 3.812 3.851 284,785 -0.10(-2.49%)
Nov 03, 2008 3.999 4.529 3.881 3.950 204,638 +0.00(+0.00%)
Oct 31, 2008 3.861 4.647 3.370 3.950 327,424 +0.02(+0.50%)
Oct 30, 2008 4.038 4.038 3.881 3.930 218,135 -0.02(-0.50%)
Oct 29, 2008 3.979 4.628 3.832 3.950 189,159 +0.02(+0.50%)
Oct 28, 2008 3.881 3.940 3.291 3.930 192,817 +0.18(+4.71%)
Oct 27, 2008 4.343 4.687 3.704 3.753 225,202 -0.58(-13.38%)
Oct 24, 2008 4.706 5.050 4.333 4.333 160,633 -0.67(-13.36%)
Oct 23, 2008 5.551 5.551 4.971 5.001 213,972 -0.58(-10.39%)
Oct 22, 2008 5.964 6.023 5.522 5.581 155,104 -0.44(-7.34%)
Oct 21, 2008 6.367 6.612 5.777 6.023 137,167 -0.46(-7.12%)
Oct 20, 2008 6.219 6.887 6.219 6.484 247,706 +0.41(+6.80%)
Oct 17, 2008 6.190 6.779 5.905 6.072 176,223 -0.39(-6.08%)
Oct 16, 2008 5.767 6.484 5.659 6.465 177,516 +0.81(+14.24%)
Oct 15, 2008 6.730 6.809 5.659 5.659 142,398 -1.22(-17.71%)
Oct 14, 2008 7.182 8.489 6.534 6.877 181,941 -0.08(-1.13%)
Oct 13, 2008 6.848 6.956 6.484 6.956 213,488 +0.40(+6.15%)
Oct 10, 2008 6.003 6.612 5.555 6.553 385,882 +0.31(+5.04%)
Oct 09, 2008 6.760 6.868 6.239 6.239 309,251 -0.56(-8.24%)
Oct 08, 2008 6.633 7.190 6.633 6.799 1,282,134 +0.04(+0.58%)
Oct 07, 2008 6.554 6.877 6.554 6.760 515,899 +0.14(+2.07%)
Oct 06, 2008 6.466 6.799 5.850 6.623 447,010 +0.04(+0.59%)
Oct 03, 2008 6.026 6.858 5.850 6.584 395,368 +0.71(+12.17%)
Oct 02, 2008 9.205 9.362 5.693 5.870 883,983 -3.40(-36.71%)
Oct 01, 2008 9.773 10.20 9.059 9.274 270,685 -0.60(-6.05%)
Sep 30, 2008 10.24 10.74 9.734 9.871 277,568 -0.24(-2.42%)
Sep 29, 2008 10.85 10.97 10.12 10.12 114,930 -0.92(-8.33%)
Sep 26, 2008 11.08 11.39 10.90 11.03 109,504 -0.22(-1.91%)
Sep 25, 2008 11.17 11.72 10.81 11.25 101,790 +0.16(+1.41%)
Sep 24, 2008 11.70 12.13 11.03 11.09 116,503 -0.62(-5.26%)
Sep 23, 2008 11.67 11.85 11.48 11.71 193,290 +0.07(+0.59%)
Sep 22, 2008 11.73 11.96 11.48 11.64 200,600 -0.08(-0.67%)
Sep 19, 2008 11.78 12.23 10.57 11.72 529,739 +0.80(+7.35%)
Sep 18, 2008 10.77 11.22 10.36 10.92 390,552 +0.40(+3.81%)
Sep 17, 2008 10.84 10.94 10.52 10.52 166,033 -0.51(-4.61%)
Sep 16, 2008 10.94 11.18 10.62 11.02 293,312 -0.11(-0.97%)
Sep 15, 2008 11.21 11.83 11.10 11.13 125,682 -0.48(-4.13%)
Sep 12, 2008 11.79 11.84 11.38 11.61 86,373 -0.23(-1.98%)
Sep 11, 2008 11.67 11.89 11.57 11.85 134,384 +0.01(+0.08%)
Sep 10, 2008 11.89 12.07 10.88 11.84 173,545 +0.15(+1.25%)
Sep 09, 2008 12.20 12.31 11.68 11.69 177,025 -0.47(-3.86%)
Sep 08, 2008 12.45 12.45 11.78 12.16 208,767 +0.15(+1.22%)
Sep 05, 2008 12.24 12.24 11.74 12.01 94,370 -0.22(-1.84%)
Sep 04, 2008 12.67 12.89 12.24 12.24 147,268 -0.48(-3.77%)
Sep 03, 2008 12.96 13.27 12.69 12.72 139,316 -0.33(-2.55%)
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.