Agilysys Inc (NQ: AGYS )

54.84 USD -1.80 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.28 10.50 10.07 10.44 297,706 +0.17(+1.66%)
May 29, 2008 10.25 10.40 9.810 10.27 287,997 +0.12(+1.18%)
May 28, 2008 10.09 10.35 9.950 10.15 177,823 +0.07(+0.69%)
May 27, 2008 9.810 10.15 9.750 10.08 139,457 +0.26(+2.65%)
May 26, 2008 9.900 10.11 9.680 9.820 130,974 +0.00(+0.00%)
May 23, 2008 9.900 10.11 9.680 9.820 130,974 -0.15(-1.50%)
May 22, 2008 9.840 10.19 9.720 9.970 155,619 +0.13(+1.32%)
May 21, 2008 10.20 10.20 9.730 9.840 906,041 -0.35(-3.43%)
May 20, 2008 10.40 10.48 9.790 10.19 191,604 -0.30(-2.86%)
May 19, 2008 10.60 10.74 10.39 10.49 156,840 -0.14(-1.32%)
May 16, 2008 10.73 10.75 10.43 10.63 226,836 -0.03(-0.28%)
May 15, 2008 10.76 11.13 10.41 10.66 291,940 -0.12(-1.11%)
May 14, 2008 10.61 11.43 10.60 10.78 216,919 +0.19(+1.79%)
May 13, 2008 10.73 10.85 9.860 10.59 547,307 -0.72(-6.37%)
May 12, 2008 11.18 11.49 11.10 11.31 135,269 +0.17(+1.53%)
May 09, 2008 10.97 11.34 10.82 11.14 119,731 +0.06(+0.54%)
May 08, 2008 11.22 11.22 10.80 11.08 198,024 -0.15(-1.34%)
May 07, 2008 11.39 11.43 11.15 11.23 112,788 -0.16(-1.40%)
May 06, 2008 11.34 11.49 11.33 11.39 81,594 +0.00(+0.00%)
May 05, 2008 11.20 11.40 11.17 11.39 176,848 +0.31(+2.80%)
May 02, 2008 11.40 11.50 10.92 11.08 300,488 -0.22(-1.95%)
May 01, 2008 10.94 11.47 10.88 11.30 207,938 +0.34(+3.10%)
Apr 30, 2008 10.76 11.05 10.76 10.96 920,043 +0.30(+2.81%)
Apr 29, 2008 10.59 10.89 10.59 10.66 96,738 +0.08(+0.76%)
Apr 28, 2008 10.45 10.68 10.38 10.58 135,291 +0.11(+1.05%)
Apr 25, 2008 10.42 10.59 10.16 10.47 93,974 +0.07(+0.67%)
Apr 24, 2008 9.690 10.52 9.630 10.40 156,183 +0.75(+7.77%)
Apr 23, 2008 10.02 10.02 9.600 9.650 121,900 -0.35(-3.50%)
Apr 22, 2008 10.23 10.40 9.890 10.00 143,619 -0.30(-2.91%)
Apr 21, 2008 10.16 10.33 9.990 10.30 102,546 +0.09(+0.88%)
Apr 18, 2008 10.21 10.47 10.04 10.21 133,371 +0.17(+1.69%)
Apr 17, 2008 10.07 10.34 9.910 10.04 107,513 -0.05(-0.50%)
Apr 16, 2008 10.08 10.23 10.04 10.09 152,446 +0.09(+0.90%)
Apr 15, 2008 10.16 10.16 9.850 10.00 135,504 -0.13(-1.28%)
Apr 14, 2008 10.18 10.40 10.03 10.13 151,062 -0.08(-0.78%)
Apr 11, 2008 10.35 10.89 10.19 10.21 200,083 -0.65(-5.99%)
Apr 10, 2008 10.82 10.93 10.64 10.86 269,641 +0.06(+0.56%)
Apr 09, 2008 11.08 11.46 10.78 10.80 139,073 -0.29(-2.61%)
Apr 08, 2008 11.03 11.29 11.02 11.09 136,753 -0.05(-0.45%)
Apr 07, 2008 11.09 11.40 10.92 11.14 157,172 +0.11(+1.00%)
Apr 04, 2008 11.03 11.26 10.77 11.03 180,956 +0.03(+0.27%)
Apr 03, 2008 11.34 11.46 10.72 11.00 486,029 -0.50(-4.35%)
Apr 02, 2008 11.97 12.78 11.37 11.50 444,391 -0.65(-5.35%)
Apr 01, 2008 11.92 12.21 11.77 12.15 315,167 +0.55(+4.74%)
Mar 31, 2008 11.15 12.13 11.15 11.60 297,209 +0.47(+4.22%)
Mar 28, 2008 11.47 11.57 11.12 11.13 141,551 -0.34(-2.96%)
Mar 27, 2008 11.91 12.02 11.44 11.47 167,527 -0.39(-3.29%)
Mar 26, 2008 11.96 12.08 11.83 11.86 108,027 -0.13(-1.08%)
Mar 25, 2008 11.83 12.10 11.74 11.99 101,812 +0.11(+0.93%)
Mar 24, 2008 11.54 12.17 11.43 11.88 211,201 +0.46(+4.03%)
Mar 21, 2008 11.55 11.63 11.11 11.42 636,222 +0.00(+0.00%)
Mar 20, 2008 11.55 11.63 11.11 11.42 636,222 -0.01(-0.09%)
Mar 19, 2008 11.55 12.32 11.43 11.43 161,149 -0.04(-0.35%)
Mar 18, 2008 11.71 12.28 11.09 11.47 300,301 +0.01(+0.09%)
Mar 17, 2008 11.51 11.75 10.98 11.46 212,283 -0.35(-2.96%)
Mar 14, 2008 12.34 12.40 11.65 11.81 184,863 -0.42(-3.43%)
Mar 13, 2008 11.56 12.30 11.31 12.23 336,346 +0.49(+4.17%)
Mar 12, 2008 11.58 12.03 11.48 11.74 371,572 +0.16(+1.38%)
Mar 11, 2008 11.72 12.22 11.38 11.58 261,439 +0.14(+1.22%)
Mar 10, 2008 11.75 11.99 11.33 11.44 284,113 -0.34(-2.89%)
Mar 07, 2008 11.46 12.15 11.42 11.78 256,312 +0.14(+1.20%)
Mar 06, 2008 11.79 11.90 11.37 11.64 276,373 -0.24(-2.02%)
Mar 05, 2008 12.04 12.31 11.83 11.88 461,243 -0.15(-1.25%)
Mar 04, 2008 12.13 12.57 11.83 12.03 345,642 -0.30(-2.43%)
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.