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 29, 2010
8.780
8.780
8.250
8.400
98,852
-0.29(-3.34%)
Jan 28, 2010
9.060
9.180
8.490
8.690
56,587
-0.32(-3.55%)
Jan 27, 2010
8.740
9.050
8.740
9.010
31,834
+0.23(+2.62%)
Jan 26, 2010
9.120
9.120
8.770
8.780
97,722
-0.41(-4.46%)
Jan 25, 2010
9.440
9.440
8.920
9.190
35,050
-0.03(-0.33%)
Jan 22, 2010
9.590
9.760
9.050
9.220
68,960
-0.42(-4.36%)
Jan 21, 2010
9.460
9.900
9.210
9.640
157,970
+0.24(+2.55%)
Jan 20, 2010
9.530
9.590
9.280
9.400
77,337
-0.28(-2.89%)
Jan 19, 2010
9.010
9.690
9.010
9.680
161,689
+0.71(+7.92%)
Jan 15, 2010
9.190
8.970
8.970
8.970
197,700
-0.20(-2.18%)
Jan 14, 2010
9.180
9.290
9.130
9.170
87,894
-0.01(-0.11%)
Jan 13, 2010
9.270
9.430
9.150
9.180
91,228
+0.02(+0.22%)
Jan 12, 2010
9.480
9.650
9.120
9.160
93,213
-0.41(-4.28%)
Jan 11, 2010
9.850
9.850
9.520
9.570
83,341
-0.23(-2.35%)
Jan 08, 2010
9.640
9.800
9.380
9.800
110,522
+0.15(+1.55%)
Jan 07, 2010
9.250
9.790
9.050
9.650
143,432
+0.41(+4.44%)
Jan 06, 2010
9.800
9.800
9.120
9.240
127,311
-0.54(-5.52%)
Jan 05, 2010
9.760
9.850
9.570
9.780
121,752
+0.05(+0.51%)
Jan 04, 2010
9.230
9.950
9.230
9.730
116,465
+0.62(+6.81%)
Dec 31, 2009
9.250
9.110
9.110
9.110
89,600
-0.15(-1.62%)
Dec 30, 2009
9.230
9.300
9.040
9.260
61,636
+0.00(+0.00%)
Dec 29, 2009
9.500
9.500
9.000
9.260
85,310
-0.25(-2.63%)
Dec 28, 2009
9.710
9.860
9.200
9.510
55,110
-0.16(-1.65%)
Dec 24, 2009
9.780
9.800
9.570
9.670
11,701
-0.02(-0.21%)
Dec 23, 2009
9.760
9.790
9.500
9.690
36,361
+0.02(+0.21%)
Dec 22, 2009
9.710
9.710
9.420
9.670
77,539
+0.03(+0.31%)
Dec 21, 2009
9.490
9.780
9.400
9.640
93,421
+0.29(+3.10%)
Dec 18, 2009
9.540
9.595
9.240
9.350
389,508
-0.18(-1.89%)
Dec 17, 2009
9.650
9.780
9.470
9.530
129,325
-0.33(-3.35%)
Dec 16, 2009
9.500
9.950
9.290
9.860
114,153
+0.43(+4.56%)
Dec 15, 2009
9.460
9.600
9.200
9.430
81,098
-0.06(-0.63%)
Dec 14, 2009
9.345
9.490
9.220
9.490
58,999
+0.25(+2.71%)
Dec 11, 2009
9.400
9.400
9.140
9.240
76,676
-0.12(-1.28%)
Dec 10, 2009
9.470
9.470
9.110
9.360
190,087
+0.05(+0.54%)
Dec 09, 2009
9.000
9.380
8.670
9.310
207,524
+0.36(+4.02%)
Dec 08, 2009
8.880
9.005
8.570
8.950
72,240
-0.01(-0.11%)
Dec 07, 2009
8.840
9.040
8.700
8.960
55,850
+0.09(+1.01%)
Dec 04, 2009
8.820
9.090
8.630
8.870
117,701
+0.20(+2.31%)
Dec 03, 2009
8.910
9.060
8.640
8.670
79,372
-0.16(-1.81%)
Dec 02, 2009
8.670
9.380
8.570
8.830
86,422
+0.13(+1.49%)
Dec 01, 2009
8.320
8.800
8.170
8.700
135,355
+0.45(+5.45%)
Nov 30, 2009
7.870
8.360
7.430
8.250
198,416
+0.38(+4.83%)
Nov 27, 2009
7.970
8.243
7.870
7.870
39,980
-0.51(-6.09%)
Nov 25, 2009
8.710
8.710
8.350
8.380
48,715
-0.25(-2.90%)
Nov 24, 2009
8.910
8.910
8.300
8.630
110,155
-0.13(-1.48%)
Nov 23, 2009
8.650
8.920
8.300
8.760
170,633
+0.31(+3.67%)
Nov 20, 2009
8.080
8.870
7.950
8.450
170,497
+0.32(+3.94%)
Nov 19, 2009
8.260
8.360
7.860
8.130
115,065
-0.21(-2.52%)
Nov 18, 2009
8.610
8.830
8.259
8.340
197,632
-0.30(-3.47%)
Nov 17, 2009
8.060
8.710
8.020
8.640
198,930
+0.58(+7.20%)
Nov 16, 2009
8.050
8.240
7.950
8.060
163,041
+0.08(+1.00%)
Nov 13, 2009
7.520
8.160
7.430
7.980
164,101
+0.59(+7.98%)
Nov 12, 2009
7.440
8.180
7.350
7.390
268,559
-0.04(-0.54%)
Nov 11, 2009
7.290
7.450
7.090
7.430
102,394
+0.27(+3.77%)
Nov 10, 2009
7.490
7.490
6.950
7.160
117,928
-0.22(-2.98%)
Nov 09, 2009
7.160
7.410
7.110
7.380
144,181
+0.38(+5.43%)
Nov 06, 2009
7.050
7.130
6.850
7.000
107,054
-0.21(-2.91%)
Nov 05, 2009
6.280
7.210
6.280
7.210
194,297
+0.86(+13.54%)
Nov 04, 2009
5.200
6.630
5.200
6.350
287,063
+1.59(+33.40%)
Nov 03, 2009
4.680
4.850
4.500
4.760
107,003
+0.03(+0.63%)
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
.