Agilysys Inc (NQ: AGYS )

101.31 -2.17 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 10.53 10.81 10.53 10.72 940,493 +0.29(+2.81%)
Apr 29, 2008 10.36 10.65 10.36 10.43 98,888 +0.08(+0.76%)
Apr 28, 2008 10.22 10.45 10.15 10.35 138,298 +0.11(+1.05%)
Apr 25, 2008 10.19 10.36 9.939 10.24 96,062 +0.07(+0.67%)
Apr 24, 2008 9.479 10.29 9.421 10.17 159,654 +0.73(+7.77%)
Apr 23, 2008 9.802 9.802 9.391 9.440 124,609 -0.34(-3.50%)
Apr 22, 2008 10.01 10.17 9.675 9.783 146,811 -0.29(-2.91%)
Apr 21, 2008 9.939 10.11 9.773 10.08 104,825 +0.09(+0.88%)
Apr 18, 2008 9.988 10.24 9.822 9.988 136,335 +0.17(+1.69%)
Apr 17, 2008 9.851 10.12 9.695 9.822 109,902 -0.05(-0.50%)
Apr 16, 2008 9.861 10.01 9.822 9.871 155,834 +0.09(+0.90%)
Apr 15, 2008 9.939 9.939 9.636 9.783 138,515 -0.13(-1.28%)
Apr 14, 2008 9.959 10.17 9.812 9.910 154,419 -0.08(-0.78%)
Apr 11, 2008 10.12 10.65 9.968 9.988 204,530 -0.64(-5.99%)
Apr 10, 2008 10.58 10.69 10.41 10.62 275,634 +0.06(+0.56%)
Apr 09, 2008 10.84 11.21 10.55 10.57 142,164 -0.28(-2.62%)
Apr 08, 2008 10.79 11.04 10.78 10.85 139,792 -0.05(-0.45%)
Apr 07, 2008 10.85 11.15 10.68 10.90 160,665 +0.11(+1.00%)
Apr 04, 2008 10.79 11.01 10.53 10.79 184,978 +0.03(+0.27%)
Apr 03, 2008 11.09 11.21 10.49 10.76 496,832 -0.49(-4.35%)
Apr 02, 2008 11.71 12.50 11.12 11.25 454,268 -0.64(-5.35%)
Apr 01, 2008 11.66 11.94 11.51 11.89 322,172 +0.54(+4.74%)
Mar 31, 2008 10.91 11.87 10.91 11.35 303,815 +0.46(+4.22%)
Mar 28, 2008 11.22 11.32 10.88 10.89 144,697 -0.33(-2.96%)
Mar 27, 2008 11.65 11.76 11.19 11.22 171,250 -0.38(-3.29%)
Mar 26, 2008 11.70 11.82 11.57 11.60 110,428 -0.13(-1.08%)
Mar 25, 2008 11.57 11.84 11.48 11.73 104,075 +0.11(+0.93%)
Mar 24, 2008 11.29 11.91 11.18 11.62 215,895 +0.45(+4.03%)
Mar 21, 2008 11.30 11.38 10.87 11.17 650,363 +0.00(+0.00%)
Mar 20, 2008 11.30 11.38 10.87 11.17 650,363 -0.01(-0.09%)
Mar 19, 2008 11.30 12.05 11.18 11.18 164,731 -0.04(-0.35%)
Mar 18, 2008 11.46 12.01 10.85 11.22 306,976 +0.01(+0.09%)
Mar 17, 2008 11.26 11.49 10.74 11.21 217,001 -0.34(-2.96%)
Mar 14, 2008 12.07 12.13 11.40 11.55 188,972 -0.41(-3.43%)
Mar 13, 2008 11.31 12.03 11.06 11.96 343,822 +0.48(+4.17%)
Mar 12, 2008 11.33 11.77 11.23 11.48 379,831 +0.16(+1.38%)
Mar 11, 2008 11.47 11.95 11.13 11.33 267,250 +0.14(+1.22%)
Mar 10, 2008 11.49 11.73 11.08 11.19 290,428 -0.33(-2.89%)
Mar 07, 2008 11.21 11.89 11.17 11.52 262,009 +0.14(+1.20%)
Mar 06, 2008 11.53 11.64 11.12 11.39 282,516 -0.23(-2.02%)
Mar 05, 2008 11.78 12.04 11.57 11.62 471,495 -0.15(-1.25%)
Mar 04, 2008 11.87 12.30 11.57 11.77 353,324 -0.29(-2.43%)
Mar 03, 2008 12.31 12.42 11.79 12.06 369,521 -0.33(-2.68%)
Feb 29, 2008 12.31 12.48 12.00 12.39 463,315 +0.09(+0.72%)
Feb 28, 2008 12.77 13.00 12.30 12.31 235,946 -0.53(-4.12%)
Feb 27, 2008 12.53 12.95 12.44 12.83 264,532 +0.16(+1.23%)
Feb 26, 2008 11.98 12.76 11.80 12.68 416,844 +0.59(+4.85%)
Feb 25, 2008 12.13 12.50 11.92 12.09 359,970 +0.00(+0.00%)
Feb 22, 2008 12.24 12.56 11.84 12.09 461,938 -0.14(-1.12%)
Feb 21, 2008 12.25 12.53 11.93 12.23 398,634 +0.04(+0.32%)
Feb 20, 2008 12.18 12.67 12.07 12.19 511,680 -0.08(-0.64%)
Feb 19, 2008 11.90 12.50 11.90 12.27 275,694 +0.38(+3.21%)
Feb 18, 2008 11.79 12.07 11.74 11.89 269,223 +0.00(+0.00%)
Feb 15, 2008 11.79 12.07 11.74 11.89 269,223 +0.01(+0.08%)
Feb 14, 2008 12.25 12.40 11.71 11.88 320,335 -0.40(-3.27%)
Feb 13, 2008 12.01 12.55 12.01 12.28 272,175 +0.36(+3.04%)
Feb 12, 2008 11.75 12.08 11.74 11.92 271,853 +0.18(+1.50%)
Feb 11, 2008 11.58 12.01 11.58 11.74 273,607 +0.12(+1.01%)
Feb 08, 2008 11.61 11.91 11.51 11.62 264,661 -0.03(-0.25%)
Feb 07, 2008 12.23 12.23 11.42 11.65 575,319 -0.63(-5.10%)
Feb 06, 2008 13.05 13.13 12.22 12.28 545,228 -0.72(-5.57%)
Feb 05, 2008 13.39 13.61 12.90 13.00 562,864 -0.64(-4.66%)
Feb 04, 2008 12.90 13.87 12.59 13.64 766,094 +0.72(+5.61%)
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.