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 (%)
Aug 29, 2008 12.72 13.19 12.56 12.73 129,208 +0.03(+0.23%)
Aug 28, 2008 12.82 12.96 12.48 12.70 159,538 +0.05(+0.39%)
Aug 27, 2008 12.60 12.81 12.48 12.65 78,917 +0.01(+0.08%)
Aug 26, 2008 12.41 12.67 12.41 12.64 61,178 +0.21(+1.65%)
Aug 25, 2008 12.68 12.68 12.38 12.43 136,809 -0.27(-2.16%)
Aug 22, 2008 12.75 12.89 12.52 12.71 80,359 +0.03(+0.23%)
Aug 21, 2008 12.64 12.84 12.57 12.68 80,402 +0.06(+0.47%)
Aug 20, 2008 12.56 12.86 12.38 12.62 153,787 +0.21(+1.65%)
Aug 19, 2008 12.45 12.65 12.31 12.41 164,892 -0.20(-1.55%)
Aug 18, 2008 12.57 12.86 12.42 12.61 147,462 +0.04(+0.31%)
Aug 15, 2008 12.81 12.90 12.37 12.57 339,432 -0.06(-0.46%)
Aug 14, 2008 12.65 13.10 12.25 12.63 119,930 -0.15(-1.15%)
Aug 13, 2008 12.58 13.03 12.43 12.78 116,883 +0.21(+1.63%)
Aug 12, 2008 12.23 12.59 12.05 12.57 104,031 +0.35(+2.88%)
Aug 11, 2008 11.49 12.22 11.26 12.22 142,394 +0.76(+6.66%)
Aug 08, 2008 10.98 11.84 10.97 11.46 248,416 +0.52(+4.74%)
Aug 07, 2008 10.99 11.93 10.80 10.94 155,916 -0.41(-3.62%)
Aug 06, 2008 11.46 11.54 11.07 11.35 130,623 -0.16(-1.36%)
Aug 05, 2008 10.85 11.52 10.85 11.50 142,131 +0.34(+3.07%)
Aug 04, 2008 11.47 11.56 11.15 11.16 126,977 -0.28(-2.48%)
Aug 01, 2008 11.77 11.87 11.34 11.45 116,261 -0.29(-2.50%)
Jul 31, 2008 11.76 12.07 11.51 11.74 153,940 -0.19(-1.56%)
Jul 30, 2008 11.81 12.41 11.79 11.92 154,670 +0.20(+1.67%)
Jul 29, 2008 11.73 11.78 11.59 11.73 115,975 +0.10(+0.84%)
Jul 28, 2008 11.87 12.18 11.63 11.63 76,136 -0.27(-2.30%)
Jul 25, 2008 11.88 12.07 11.86 11.91 118,206 +0.12(+1.00%)
Jul 24, 2008 12.05 12.05 11.74 11.79 84,682 -0.11(-0.90%)
Jul 23, 2008 12.18 12.21 11.87 11.90 163,365 -0.25(-2.09%)
Jul 22, 2008 11.63 12.22 11.59 12.15 163,602 +0.50(+4.28%)
Jul 21, 2008 11.80 11.80 11.57 11.65 84,887 -0.14(-1.16%)
Jul 18, 2008 11.35 12.08 10.69 11.79 236,110 +0.57(+5.06%)
Jul 17, 2008 11.18 11.39 11.10 11.22 140,735 +0.11(+0.97%)
Jul 16, 2008 10.74 11.22 10.69 11.11 102,644 +0.44(+4.12%)
Jul 15, 2008 10.66 10.91 10.63 10.67 137,306 -0.10(-0.91%)
Jul 14, 2008 10.94 11.73 10.64 10.77 173,891 -0.09(-0.81%)
Jul 11, 2008 10.53 11.07 10.43 10.86 179,909 +0.14(+1.28%)
Jul 10, 2008 10.89 10.92 10.48 10.72 164,965 -0.20(-1.79%)
Jul 09, 2008 11.21 11.25 10.76 10.92 145,331 -0.24(-2.19%)
Jul 08, 2008 11.02 11.19 10.83 11.16 168,716 +0.14(+1.24%)
Jul 07, 2008 11.23 11.49 11.02 11.02 141,809 -0.15(-1.31%)
Jul 04, 2008 11.00 11.24 10.77 11.17 162,800 +0.00(+0.00%)
Jul 03, 2008 11.00 11.24 10.77 11.17 162,800 +0.21(+1.87%)
Jul 02, 2008 11.14 11.64 10.86 10.97 267,685 -0.21(-1.84%)
Jul 01, 2008 11.50 11.53 10.95 11.17 257,688 +0.08(+0.71%)
Jun 30, 2008 11.74 11.77 11.05 11.09 330,911 -0.65(-5.50%)
Jun 27, 2008 11.40 11.75 10.90 11.74 630,448 +0.34(+3.00%)
Jun 26, 2008 11.56 11.91 11.19 11.40 142,705 -0.18(-1.52%)
Jun 25, 2008 11.21 11.86 11.02 11.57 213,958 +0.37(+3.32%)
Jun 24, 2008 11.45 11.89 11.16 11.20 208,532 -0.38(-3.29%)
Jun 23, 2008 11.71 11.73 11.40 11.58 235,842 -0.11(-0.92%)
Jun 20, 2008 11.92 11.98 11.45 11.69 325,043 -0.27(-2.29%)
Jun 19, 2008 11.93 12.10 11.68 11.96 166,538 +0.02(+0.16%)
Jun 18, 2008 11.89 12.03 11.62 11.94 213,115 +0.02(+0.16%)
Jun 17, 2008 12.23 12.32 11.88 11.92 143,408 -0.29(-2.40%)
Jun 16, 2008 12.23 12.42 12.11 12.22 271,956 +0.68(+5.85%)
Jun 13, 2008 11.49 11.65 11.20 11.54 123,166 +0.13(+1.11%)
Jun 12, 2008 11.31 11.51 11.31 11.42 186,254 -0.02(-0.17%)
Jun 11, 2008 11.60 11.62 11.24 11.44 191,075 -0.22(-1.85%)
Jun 10, 2008 11.51 11.80 11.49 11.65 338,577 -0.11(-0.92%)
Jun 09, 2008 11.89 11.93 11.59 11.76 296,794 -0.13(-1.07%)
Jun 06, 2008 12.25 12.25 11.74 11.89 289,950 -0.48(-3.88%)
Jun 05, 2008 11.47 12.37 11.19 12.37 476,881 +0.89(+7.76%)
Jun 04, 2008 10.92 11.77 10.64 11.47 532,218 +0.47(+4.27%)
Jun 03, 2008 10.14 11.13 9.880 11.01 740,057 +0.94(+9.33%)
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.