Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agilysys Inc
(NQ:
AGYS
)
104.61
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
3.641
3.809
3.522
3.532
88,057
-0.07(-1.92%)
Jan 29, 2009
3.868
3.888
3.581
3.601
43,752
-0.35(-8.77%)
Jan 28, 2009
3.888
4.106
3.859
3.947
61,411
+0.14(+3.64%)
Jan 27, 2009
3.759
3.937
3.651
3.809
58,078
+0.06(+1.58%)
Jan 26, 2009
3.789
3.928
3.621
3.750
83,333
-0.04(-1.04%)
Jan 23, 2009
3.482
3.937
3.423
3.789
75,543
+0.17(+4.64%)
Jan 22, 2009
4.076
4.185
3.512
3.621
76,279
-0.56(-13.48%)
Jan 21, 2009
3.532
4.264
3.433
4.185
90,960
+0.59(+16.53%)
Jan 20, 2009
4.660
4.729
3.571
3.591
95,479
-1.15(-24.22%)
Jan 16, 2009
4.363
4.759
4.304
4.739
92,386
+0.46(+10.88%)
Jan 15, 2009
4.313
4.352
3.753
4.274
111,856
-0.05(-1.14%)
Jan 14, 2009
4.225
4.402
4.126
4.323
89,606
-0.01(-0.23%)
Jan 13, 2009
4.441
4.470
3.861
4.333
209,838
-0.13(-2.86%)
Jan 12, 2009
4.578
4.687
4.382
4.461
86,921
-0.13(-2.78%)
Jan 09, 2009
4.804
4.834
4.480
4.588
62,775
-0.23(-4.69%)
Jan 08, 2009
5.099
5.099
4.637
4.814
55,413
+0.09(+1.87%)
Jan 07, 2009
4.775
4.873
4.598
4.726
58,435
-0.12(-2.43%)
Jan 06, 2009
4.117
5.070
4.087
4.844
104,724
+0.78(+19.08%)
Jan 05, 2009
4.500
4.628
4.068
4.068
129,796
-0.42(-9.41%)
Jan 02, 2009
4.225
4.647
4.225
4.490
52,723
+0.28(+6.53%)
Dec 31, 2008
4.195
4.500
4.126
4.215
147,793
+0.04(+0.94%)
Dec 30, 2008
4.392
4.411
3.930
4.176
97,520
-0.18(-4.06%)
Dec 29, 2008
4.333
4.421
4.244
4.352
68,088
+0.02(+0.45%)
Dec 26, 2008
4.294
4.431
4.107
4.333
40,181
+0.06(+1.38%)
Dec 24, 2008
4.343
4.343
4.040
4.274
50,002
-0.05(-1.14%)
Dec 23, 2008
4.667
4.795
4.235
4.323
95,031
-0.29(-6.38%)
Dec 22, 2008
4.549
4.804
4.500
4.618
132,076
+0.07(+1.51%)
Dec 19, 2008
4.461
4.628
4.107
4.549
413,278
+0.27(+6.19%)
Dec 18, 2008
4.785
4.785
4.244
4.284
89,332
-0.47(-9.92%)
Dec 17, 2008
4.402
4.863
3.881
4.755
91,095
+0.30(+6.84%)
Dec 16, 2008
4.185
4.500
3.910
4.451
140,080
+0.35(+8.63%)
Dec 15, 2008
3.930
4.205
3.763
4.097
82,612
+0.17(+4.25%)
Dec 12, 2008
3.449
4.038
3.449
3.930
73,401
+0.39(+11.11%)
Dec 11, 2008
3.468
4.176
3.458
3.537
130,461
-0.04(-1.10%)
Dec 10, 2008
3.557
3.783
3.458
3.576
89,443
+0.04(+1.11%)
Dec 09, 2008
3.684
3.822
3.360
3.537
118,052
-0.18(-4.76%)
Dec 08, 2008
3.429
3.881
3.291
3.714
137,791
+0.36(+10.85%)
Dec 05, 2008
3.173
3.390
3.173
3.350
172,155
+0.18(+5.57%)
Dec 04, 2008
3.085
3.684
2.997
3.173
120,160
+0.08(+2.54%)
Dec 03, 2008
3.065
3.350
2.928
3.095
96,935
+0.09(+2.94%)
Dec 02, 2008
2.859
3.124
2.849
3.006
113,181
+0.23(+8.13%)
Dec 01, 2008
3.616
3.743
2.741
2.780
138,454
-0.94(-25.33%)
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%)
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
.