Agilysys Inc (NQ: AGYS )

102.08 -1.40 (-1.35%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.610 6.700 6.300 6.340 122,322 -0.36(-5.37%)
Aug 28, 2009 7.040 7.060 6.560 6.700 65,565 -0.29(-4.15%)
Aug 27, 2009 6.830 7.040 6.580 6.990 61,809 +0.13(+1.90%)
Aug 26, 2009 6.930 6.980 6.660 6.860 59,219 -0.10(-1.44%)
Aug 25, 2009 6.800 7.050 6.650 6.960 56,833 +0.18(+2.65%)
Aug 24, 2009 6.810 7.440 6.660 6.780 150,315 -0.04(-0.59%)
Aug 21, 2009 6.650 6.850 6.440 6.820 79,779 +0.29(+4.44%)
Aug 20, 2009 6.230 6.550 6.020 6.530 44,080 +0.26(+4.15%)
Aug 19, 2009 5.830 6.400 5.830 6.270 68,878 +0.31(+5.20%)
Aug 18, 2009 5.970 6.030 5.680 5.960 65,356 +0.03(+0.51%)
Aug 17, 2009 5.920 6.060 5.650 5.930 53,022 -0.16(-2.63%)
Aug 14, 2009 6.410 6.440 5.730 6.090 54,784 -0.35(-5.43%)
Aug 13, 2009 6.450 6.450 6.200 6.440 59,239 +0.05(+0.78%)
Aug 12, 2009 6.120 6.490 6.060 6.390 79,332 +0.30(+4.93%)
Aug 11, 2009 6.080 6.140 5.880 6.090 115,817 -0.02(-0.33%)
Aug 10, 2009 5.500 6.160 5.320 6.110 122,705 +0.58(+10.49%)
Aug 07, 2009 5.010 5.689 4.950 5.530 135,945 +0.64(+13.09%)
Aug 06, 2009 4.730 5.150 4.730 4.890 97,639 +0.16(+3.38%)
Aug 05, 2009 4.910 4.999 4.400 4.730 69,676 -0.46(-8.86%)
Aug 04, 2009 4.970 5.190 4.840 5.190 54,209 +0.15(+2.98%)
Aug 03, 2009 4.780 5.080 4.760 5.040 80,811 +0.33(+7.01%)
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%)
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.