Agilysys Inc (NQ: AGYS )

53.70 USD +0.51 (+0.95%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.240 9.250 8.970 8.990 63,541 -0.15(-1.64%)
Mar 29, 2012 9.040 9.240 8.980 9.140 36,716 +0.03(+0.33%)
Mar 28, 2012 9.200 9.200 9.010 9.110 56,819 -0.10(-1.09%)
Mar 27, 2012 9.310 9.485 9.180 9.210 55,742 -0.09(-0.97%)
Mar 26, 2012 9.500 9.600 9.265 9.300 104,874 -0.04(-0.43%)
Mar 23, 2012 9.090 9.350 9.090 9.340 39,189 +0.10(+1.08%)
Mar 22, 2012 9.000 9.320 8.810 9.240 49,162 +0.11(+1.20%)
Mar 21, 2012 9.200 9.390 9.110 9.130 76,723 -0.08(-0.87%)
Mar 20, 2012 9.230 9.350 9.071 9.210 40,580 -0.12(-1.29%)
Mar 19, 2012 9.020 9.425 8.980 9.330 53,055 +0.31(+3.44%)
Mar 16, 2012 9.190 9.260 8.940 9.020 212,130 -0.12(-1.31%)
Mar 15, 2012 9.090 9.270 8.910 9.140 95,517 +0.04(+0.44%)
Mar 14, 2012 9.320 9.320 8.940 9.100 126,990 -0.23(-2.47%)
Mar 13, 2012 8.380 9.440 8.380 9.330 467,480 +1.07(+12.95%)
Mar 12, 2012 8.210 8.450 8.130 8.260 108,810 +0.03(+0.36%)
Mar 09, 2012 8.050 8.440 8.050 8.230 102,465 +0.27(+3.39%)
Mar 08, 2012 7.900 8.056 7.770 7.960 76,525 +0.13(+1.66%)
Mar 07, 2012 7.950 8.100 7.760 7.830 149,120 -0.05(-0.63%)
Mar 06, 2012 8.100 8.200 7.860 7.880 182,884 -0.34(-4.14%)
Mar 05, 2012 8.020 8.300 7.950 8.220 109,542 +0.16(+1.99%)
Mar 02, 2012 7.960 8.220 7.910 8.060 203,739 +0.04(+0.50%)
Mar 01, 2012 8.100 8.390 8.000 8.020 93,576 -0.03(-0.37%)
Feb 29, 2012 8.250 8.420 7.900 8.050 156,598 -0.16(-1.95%)
Feb 28, 2012 8.380 8.410 8.200 8.210 67,947 -0.17(-2.03%)
Feb 27, 2012 8.180 8.490 8.040 8.380 105,011 +0.16(+1.95%)
Feb 24, 2012 8.340 8.400 8.130 8.220 64,152 -0.11(-1.32%)
Feb 23, 2012 8.100 8.380 7.920 8.330 121,073 +0.27(+3.35%)
Feb 22, 2012 8.090 8.300 7.960 8.060 177,858 -0.06(-0.74%)
Feb 21, 2012 7.870 8.250 7.720 8.120 151,634 +0.35(+4.50%)
Feb 17, 2012 7.780 7.890 7.550 7.770 97,302 +0.05(+0.65%)
Feb 16, 2012 7.250 7.760 7.250 7.720 131,029 +0.55(+7.67%)
Feb 15, 2012 7.340 7.410 7.100 7.170 148,008 -0.13(-1.78%)
Feb 14, 2012 7.290 7.420 7.210 7.300 76,847 -0.02(-0.27%)
Feb 13, 2012 7.250 7.460 7.100 7.320 333,288 +0.17(+2.38%)
Feb 10, 2012 7.010 7.320 6.970 7.150 353,959 -0.26(-3.51%)
Feb 09, 2012 8.630 8.840 7.280 7.410 163,196 -1.25(-14.43%)
Feb 08, 2012 8.680 8.920 8.550 8.660 78,647 +0.00(+0.00%)
Feb 07, 2012 8.690 8.860 8.640 8.660 65,715 -0.08(-0.92%)
Feb 06, 2012 8.710 8.880 8.601 8.740 58,373 +0.00(+0.00%)
Feb 03, 2012 8.750 8.940 8.560 8.740 93,160 +0.15(+1.75%)
Feb 02, 2012 8.450 8.700 8.240 8.590 109,662 +0.15(+1.78%)
Feb 01, 2012 8.230 8.450 8.160 8.440 90,756 +0.30(+3.69%)
Jan 31, 2012 8.330 8.330 6.920 8.140 121,537 -0.10(-1.21%)
Jan 30, 2012 8.250 8.415 8.210 8.240 78,459 -0.14(-1.67%)
Jan 27, 2012 8.410 8.500 8.290 8.380 50,647 -0.08(-0.95%)
Jan 26, 2012 8.400 8.500 8.370 8.460 43,860 +0.09(+1.08%)
Jan 25, 2012 8.380 8.440 8.180 8.370 50,626 -0.01(-0.12%)
Jan 24, 2012 8.250 8.400 8.190 8.380 45,048 +0.06(+0.72%)
Jan 23, 2012 8.320 8.460 8.110 8.320 40,699 +0.01(+0.12%)
Jan 20, 2012 8.200 8.510 8.130 8.310 78,392 +0.08(+0.97%)
Jan 19, 2012 8.360 8.470 8.220 8.230 45,684 -0.09(-1.08%)
Jan 18, 2012 7.900 8.330 7.900 8.320 56,804 +0.39(+4.92%)
Jan 17, 2012 8.360 8.370 7.930 7.930 87,389 -0.35(-4.23%)
Jan 13, 2012 8.520 8.550 8.240 8.280 60,270 -0.37(-4.28%)
Jan 12, 2012 8.150 8.690 7.810 8.650 70,100 +0.50(+6.13%)
Jan 11, 2012 8.010 8.310 7.920 8.150 63,970 +0.08(+0.99%)
Jan 10, 2012 7.920 8.130 7.850 8.070 90,236 +0.28(+3.59%)
Jan 09, 2012 7.840 7.920 7.690 7.790 99,380 -0.01(-0.13%)
Jan 06, 2012 7.990 7.990 7.720 7.800 104,018 -0.22(-2.74%)
Jan 05, 2012 7.960 8.140 7.870 8.020 31,965 +0.01(+0.12%)
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.