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 (%)
Jul 31, 2009 5.090 5.160 4.700 4.710 129,759 -0.43(-8.37%)
Jul 30, 2009 4.730 5.170 4.720 5.140 94,109 +0.51(+11.02%)
Jul 29, 2009 4.770 4.860 4.600 4.630 51,977 -0.21(-4.34%)
Jul 28, 2009 5.130 5.130 4.570 4.840 85,877 -0.36(-6.92%)
Jul 27, 2009 5.080 5.210 4.810 5.200 98,100 +0.07(+1.36%)
Jul 24, 2009 4.910 5.130 4.600 5.130 88,773 +0.15(+3.01%)
Jul 23, 2009 4.710 4.980 4.600 4.980 69,850 +0.24(+5.06%)
Jul 22, 2009 4.600 4.840 4.600 4.740 39,616 +0.14(+3.04%)
Jul 21, 2009 4.870 4.870 4.490 4.600 45,853 -0.25(-5.15%)
Jul 20, 2009 4.650 4.860 4.560 4.850 65,852 +0.24(+5.21%)
Jul 17, 2009 4.810 4.810 4.280 4.610 136,765 -0.21(-4.36%)
Jul 16, 2009 4.620 4.900 4.430 4.820 60,603 +0.17(+3.66%)
Jul 15, 2009 4.084 4.660 4.084 4.650 114,876 +0.66(+16.42%)
Jul 14, 2009 4.183 4.213 3.922 3.994 77,511 -0.18(-4.29%)
Jul 13, 2009 4.253 4.431 4.104 4.173 125,937 +0.10(+2.44%)
Jul 10, 2009 4.094 4.208 4.034 4.074 45,163 -0.04(-0.97%)
Jul 09, 2009 4.113 4.551 3.994 4.113 82,513 +0.05(+1.22%)
Jul 08, 2009 4.382 4.710 3.964 4.064 149,982 -0.22(-5.10%)
Jul 07, 2009 4.392 4.571 4.263 4.282 84,766 -0.07(-1.60%)
Jul 06, 2009 4.561 4.710 4.302 4.352 111,706 -0.24(-5.19%)
Jul 02, 2009 4.879 4.879 4.571 4.590 87,177 -0.43(-8.51%)
Jul 01, 2009 4.710 5.037 4.660 5.018 119,817 +0.37(+7.91%)
Jun 30, 2009 4.898 5.018 4.640 4.650 87,563 -0.23(-4.68%)
Jun 29, 2009 4.978 5.355 4.720 4.879 110,103 +0.03(+0.61%)
Jun 26, 2009 5.276 5.405 4.779 4.849 1,050,852 -0.49(-9.12%)
Jun 25, 2009 5.057 5.346 4.789 5.336 97,274 +0.51(+10.49%)
Jun 24, 2009 5.216 5.266 4.739 4.829 121,659 -0.32(-6.18%)
Jun 23, 2009 4.720 5.544 4.720 5.147 224,108 +0.56(+12.12%)
Jun 22, 2009 5.008 5.147 4.501 4.590 143,063 -0.46(-9.06%)
Jun 19, 2009 5.445 5.594 4.918 5.047 216,200 -0.28(-5.22%)
Jun 18, 2009 5.534 5.812 5.137 5.326 117,324 -0.21(-3.77%)
Jun 17, 2009 5.564 6.001 5.504 5.534 169,620 -0.01(-0.18%)
Jun 16, 2009 6.021 6.220 5.544 5.544 130,986 -0.38(-6.38%)
Jun 15, 2009 6.260 6.597 5.644 5.922 232,729 -0.05(-0.83%)
Jun 12, 2009 6.150 6.220 5.574 5.971 157,525 -0.24(-3.84%)
Jun 11, 2009 5.942 6.528 5.942 6.210 121,814 +0.30(+5.04%)
Jun 10, 2009 6.856 6.955 5.773 5.912 225,801 -0.89(-13.14%)
Jun 09, 2009 6.866 7.203 6.697 6.806 118,218 +0.02(+0.29%)
Jun 08, 2009 6.756 7.134 6.518 6.786 92,518 -0.28(-3.94%)
Jun 05, 2009 7.293 7.502 6.816 7.064 114,222 -0.30(-4.05%)
Jun 04, 2009 7.690 7.879 7.283 7.362 133,235 -0.27(-3.52%)
Jun 03, 2009 7.700 7.869 7.492 7.631 58,758 -0.19(-2.41%)
Jun 02, 2009 7.422 7.909 7.223 7.820 135,111 +0.37(+4.93%)
Jun 01, 2009 6.607 7.561 6.528 7.452 164,672 +1.03(+16.10%)
May 29, 2009 7.283 7.283 6.379 6.419 180,075 -0.85(-11.75%)
May 28, 2009 7.104 7.343 6.826 7.273 63,147 +0.27(+3.83%)
May 27, 2009 7.025 7.392 7.005 7.005 96,271 -0.11(-1.54%)
May 26, 2009 6.667 7.174 6.568 7.114 162,071 +0.33(+4.83%)
May 22, 2009 6.508 6.846 6.369 6.786 132,715 +0.36(+5.56%)
May 21, 2009 6.289 6.687 6.279 6.429 94,260 +0.04(+0.62%)
May 20, 2009 6.776 7.412 6.339 6.389 164,461 -0.29(-4.32%)
May 19, 2009 7.005 7.233 6.409 6.677 110,049 -0.27(-3.86%)
May 18, 2009 6.538 7.462 6.160 6.945 137,595 +0.52(+8.04%)
May 15, 2009 6.438 6.886 6.121 6.429 99,661 +0.04(+0.62%)
May 14, 2009 6.468 6.816 6.379 6.389 115,271 -0.02(-0.31%)
May 13, 2009 6.687 6.856 6.369 6.409 179,459 -0.41(-5.98%)
May 12, 2009 8.137 8.137 6.687 6.816 102,674 -0.68(-9.02%)
May 11, 2009 7.859 8.088 7.392 7.492 256,982 -0.58(-7.14%)
May 08, 2009 6.826 8.118 6.826 8.068 62,476 +0.93(+13.09%)
May 07, 2009 7.671 7.671 6.965 7.134 86,978 -0.47(-6.14%)
May 06, 2009 7.442 7.720 6.955 7.601 67,310 +0.25(+3.38%)
May 05, 2009 7.671 7.790 6.826 7.353 119,058 -0.38(-4.95%)
May 04, 2009 6.836 8.773 6.836 7.735 268,596 +0.97(+14.32%)
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.