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 31, 2013
8.450
8.570
8.450
8.510
58,261
+0.11(+1.31%)
Jan 30, 2013
8.400
8.510
8.380
8.400
52,404
-0.04(-0.47%)
Jan 29, 2013
8.470
8.510
8.270
8.440
66,336
-0.06(-0.71%)
Jan 28, 2013
8.240
8.500
8.240
8.500
43,300
+0.25(+3.03%)
Jan 25, 2013
8.370
8.370
8.220
8.250
30,071
-0.06(-0.72%)
Jan 24, 2013
8.390
8.510
8.210
8.310
36,044
-0.09(-1.07%)
Jan 23, 2013
8.540
8.540
8.380
8.400
19,830
-0.12(-1.41%)
Jan 22, 2013
8.400
8.580
8.400
8.520
28,761
+0.11(+1.31%)
Jan 18, 2013
8.440
8.440
8.250
8.410
48,595
-0.06(-0.71%)
Jan 17, 2013
8.510
8.600
8.420
8.470
32,072
+0.07(+0.83%)
Jan 16, 2013
8.600
8.600
8.370
8.400
18,942
-0.26(-3.00%)
Jan 15, 2013
8.640
8.730
8.610
8.660
9,678
-0.03(-0.35%)
Jan 14, 2013
8.600
8.736
8.500
8.690
30,237
+0.09(+1.05%)
Jan 11, 2013
8.720
8.720
8.550
8.600
50,034
-0.09(-1.04%)
Jan 10, 2013
8.590
8.735
8.500
8.690
34,987
+0.13(+1.52%)
Jan 09, 2013
8.540
8.580
8.480
8.560
34,098
+0.07(+0.82%)
Jan 08, 2013
8.590
8.590
8.300
8.490
45,171
-0.08(-0.93%)
Jan 07, 2013
8.510
8.600
8.500
8.570
14,128
-0.02(-0.23%)
Jan 04, 2013
8.560
8.660
8.490
8.590
23,040
+0.08(+0.94%)
Jan 03, 2013
8.540
8.560
8.340
8.510
48,083
-0.04(-0.47%)
Jan 02, 2013
8.440
8.600
8.370
8.550
62,056
+0.16(+1.91%)
Dec 31, 2012
8.140
8.440
8.140
8.390
34,407
+0.29(+3.58%)
Dec 28, 2012
8.220
8.220
7.930
8.100
8,497
-0.13(-1.58%)
Dec 27, 2012
8.410
8.457
8.180
8.230
13,953
-0.15(-1.79%)
Dec 26, 2012
8.380
8.550
8.330
8.380
15,827
+0.00(+0.00%)
Dec 24, 2012
8.430
8.500
8.250
8.380
4,098
-0.07(-0.83%)
Dec 21, 2012
8.490
8.500
8.340
8.450
191,802
-0.05(-0.59%)
Dec 20, 2012
8.500
8.508
8.450
8.500
25,151
+0.02(+0.24%)
Dec 19, 2012
8.500
8.545
8.330
8.480
20,158
-0.01(-0.12%)
Dec 18, 2012
8.360
8.520
8.360
8.490
31,934
+0.12(+1.43%)
Dec 17, 2012
8.230
8.710
8.230
8.370
18,901
+0.11(+1.33%)
Dec 14, 2012
8.180
8.320
8.031
8.260
34,083
+0.02(+0.24%)
Dec 13, 2012
8.150
8.280
8.110
8.240
7,782
+0.12(+1.48%)
Dec 12, 2012
8.400
8.450
8.120
8.120
41,857
-0.32(-3.79%)
Dec 11, 2012
8.250
8.440
8.160
8.440
63,862
+0.19(+2.30%)
Dec 10, 2012
8.210
8.250
8.140
8.250
13,421
+0.08(+0.98%)
Dec 07, 2012
8.240
8.250
8.100
8.170
8,510
-0.04(-0.49%)
Dec 06, 2012
8.190
8.240
8.094
8.210
17,531
-0.02(-0.24%)
Dec 05, 2012
8.200
8.250
8.070
8.230
37,460
+0.02(+0.24%)
Dec 04, 2012
8.190
8.250
8.140
8.210
18,094
+0.05(+0.61%)
Nov 30, 2012
8.190
8.190
8.100
8.160
57,440
+0.00(+0.00%)
Nov 29, 2012
8.190
8.190
8.102
8.160
105,094
-0.04(-0.49%)
Nov 28, 2012
8.180
8.200
8.080
8.200
70,741
-0.04(-0.49%)
Nov 27, 2012
8.150
8.250
8.072
8.240
15,474
+0.04(+0.49%)
Nov 26, 2012
7.870
8.210
7.860
8.200
58,460
+0.31(+3.93%)
Nov 23, 2012
7.760
7.890
7.760
7.890
8,011
+0.12(+1.54%)
Nov 21, 2012
7.640
7.790
7.640
7.770
4,755
-0.03(-0.38%)
Nov 20, 2012
7.780
7.860
7.670
7.800
13,204
-0.02(-0.26%)
Nov 19, 2012
7.670
7.830
7.590
7.820
12,724
+0.22(+2.89%)
Nov 16, 2012
7.630
7.670
7.410
7.600
25,214
-0.07(-0.91%)
Nov 15, 2012
7.600
7.750
7.550
7.670
31,227
+0.05(+0.66%)
Nov 14, 2012
7.890
7.890
7.520
7.620
12,662
-0.23(-2.93%)
Nov 13, 2012
7.860
7.860
7.530
7.850
15,932
-0.03(-0.38%)
Nov 12, 2012
7.930
8.000
7.830
7.880
13,153
-0.05(-0.63%)
Nov 09, 2012
7.880
8.250
7.820
7.930
9,946
+0.04(+0.51%)
Nov 08, 2012
7.940
8.000
7.820
7.890
33,886
-0.11(-1.38%)
Nov 07, 2012
8.040
8.240
7.860
8.000
20,569
-0.15(-1.84%)
Nov 06, 2012
8.030
8.230
8.030
8.150
9,927
+0.09(+1.12%)
Nov 05, 2012
8.000
8.120
7.230
8.060
13,074
+0.01(+0.12%)
Nov 02, 2012
8.140
8.160
7.960
8.050
28,753
-0.04(-0.49%)
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
.