Agilysys Inc (NQ: AGYS )

102.45 -1.03 (-1.00%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.84 11.84 11.48 11.53 109,071 -0.23(-2.00%)
Mar 30, 2004 11.74 11.83 11.63 11.77 94,249 +0.03(+0.25%)
Mar 29, 2004 11.47 11.79 11.47 11.74 141,680 +0.28(+2.48%)
Mar 26, 2004 11.02 11.50 10.97 11.46 104,369 +0.29(+2.63%)
Mar 25, 2004 10.78 11.16 10.78 11.16 120,009 +0.22(+2.06%)
Mar 24, 2004 11.14 11.25 10.92 10.94 127,676 -0.23(-2.10%)
Mar 23, 2004 11.15 11.35 11.02 11.17 227,036 +0.18(+1.60%)
Mar 22, 2004 11.24 11.46 11.00 11.00 114,591 -0.36(-3.19%)
Mar 19, 2004 11.77 11.80 11.21 11.36 127,471 -0.11(-0.94%)
Mar 18, 2004 11.52 11.66 11.29 11.47 39,866 -0.24(-2.09%)
Mar 17, 2004 11.31 11.74 11.26 11.71 43,955 +0.51(+4.54%)
Mar 16, 2004 11.78 11.78 11.19 11.20 72,782 -0.45(-3.86%)
Mar 15, 2004 11.85 12.13 11.63 11.65 83,004 -0.18(-1.49%)
Mar 12, 2004 11.54 12.10 11.35 11.83 142,294 +0.19(+1.60%)
Mar 11, 2004 11.54 11.79 11.38 11.64 85,049 +0.25(+2.23%)
Mar 10, 2004 11.79 11.93 11.39 11.39 87,911 -0.45(-3.80%)
Mar 09, 2004 12.15 12.18 11.79 11.84 154,560 -0.39(-3.20%)
Mar 08, 2004 12.50 12.62 12.16 12.23 74,111 -0.17(-1.34%)
Mar 05, 2004 12.82 13.01 12.37 12.39 79,529 -0.42(-3.28%)
Mar 04, 2004 12.60 12.82 12.55 12.82 41,195 +0.08(+0.61%)
Mar 03, 2004 12.72 12.82 12.40 12.74 52,031 +0.02(+0.15%)
Mar 02, 2004 12.98 13.09 12.72 12.72 64,604 -0.33(-2.55%)
Mar 01, 2004 12.82 13.19 12.82 13.05 106,925 +0.05(+0.38%)
Feb 27, 2004 12.81 13.07 12.72 13.00 85,867 -0.06(-0.45%)
Feb 26, 2004 12.73 13.11 12.70 13.06 76,769 +0.21(+1.60%)
Feb 25, 2004 12.50 12.86 12.50 12.85 89,138 +0.18(+1.39%)
Feb 24, 2004 12.40 12.82 12.38 12.68 64,604 +0.24(+1.97%)
Feb 23, 2004 13.03 13.03 12.40 12.43 117,760 -0.55(-4.22%)
Feb 20, 2004 12.77 13.03 12.50 12.98 62,560 +0.33(+2.63%)
Feb 19, 2004 13.45 13.45 12.65 12.65 85,560 -0.42(-3.22%)
Feb 18, 2004 13.18 13.27 12.97 13.07 53,973 -0.10(-0.74%)
Feb 17, 2004 12.68 13.23 12.68 13.17 66,649 +0.50(+3.94%)
Feb 13, 2004 13.15 13.19 12.63 12.67 63,889 -0.48(-3.65%)
Feb 12, 2004 13.11 13.23 13.04 13.15 41,809 +0.01(+0.07%)
Feb 11, 2004 13.14 13.38 12.89 13.14 43,342 +0.01(+0.07%)
Feb 10, 2004 12.69 13.13 12.57 13.13 137,591 +0.30(+2.36%)
Feb 09, 2004 13.25 13.25 12.64 12.82 96,191 -0.44(-3.32%)
Feb 06, 2004 12.49 13.27 12.49 13.27 85,764 +0.95(+7.70%)
Feb 05, 2004 12.22 12.90 12.20 12.32 87,911 +0.03(+0.24%)
Feb 04, 2004 12.98 12.98 12.23 12.29 140,249 -0.55(-4.27%)
Feb 03, 2004 13.03 13.27 12.83 12.83 167,134 -0.11(-0.83%)
Feb 02, 2004 13.15 13.25 12.80 12.94 222,539 +0.13(+0.99%)
Jan 30, 2004 12.95 13.02 12.76 12.82 142,703 -0.08(-0.61%)
Jan 29, 2004 12.67 13.05 12.47 12.89 141,578 +0.13(+1.02%)
Jan 28, 2004 13.00 13.11 12.71 12.76 106,822 -0.10(-0.78%)
Jan 27, 2004 13.52 13.52 12.84 12.86 106,925 -0.65(-4.78%)
Jan 26, 2004 12.96 13.51 12.72 13.51 102,018 +0.54(+4.15%)
Jan 23, 2004 12.78 13.05 12.72 12.97 128,800 +0.22(+1.77%)
Jan 22, 2004 12.57 12.95 12.50 12.75 91,898 +0.26(+2.04%)
Jan 21, 2004 12.58 12.72 12.44 12.49 54,586 -0.13(-1.02%)
Jan 20, 2004 12.73 13.02 12.59 12.62 97,111 -0.01(-0.08%)
Jan 16, 2004 12.70 12.93 12.60 12.63 125,325 -0.02(-0.15%)
Jan 15, 2004 11.60 13.16 11.59 12.65 723,242 +0.86(+7.30%)
Jan 14, 2004 11.59 11.79 11.57 11.79 111,314 +0.23(+2.03%)
Jan 13, 2004 11.63 11.63 11.14 11.55 219,890 +0.02(+0.17%)
Jan 12, 2004 11.46 11.67 11.37 11.53 128,406 +0.09(+0.77%)
Jan 09, 2004 11.59 11.70 11.35 11.45 82,866 -0.31(-2.66%)
Jan 08, 2004 11.56 11.76 11.40 11.76 213,142 +0.22(+1.95%)
Jan 07, 2004 11.15 11.53 10.91 11.53 90,079 +0.34(+3.06%)
Jan 06, 2004 11.45 11.58 11.19 11.19 174,392 -0.24(-2.14%)
Jan 05, 2004 11.00 11.54 10.96 11.44 383,539 +0.42(+3.82%)
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.