Agilysys Inc (NQ: AGYS )

53.52 USD -0.85 (-1.56%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.200 8.750 8.050 8.670 72,600 +0.58(+7.17%)
Jun 28, 2012 8.020 8.090 7.800 8.090 41,515 +0.03(+0.37%)
Jun 27, 2012 8.030 8.170 7.900 8.060 37,403 +0.08(+1.00%)
Jun 26, 2012 7.830 8.030 7.700 7.980 43,418 +0.14(+1.79%)
Jun 25, 2012 7.990 8.190 7.800 7.840 57,466 -0.36(-4.39%)
Jun 22, 2012 7.720 8.210 7.720 8.200 235,953 +0.52(+6.77%)
Jun 21, 2012 7.830 7.830 7.650 7.680 50,135 -0.12(-1.54%)
Jun 20, 2012 7.670 7.860 7.650 7.800 33,799 +0.13(+1.69%)
Jun 19, 2012 7.710 7.940 7.650 7.670 103,534 -0.02(-0.26%)
Jun 18, 2012 7.770 7.890 7.580 7.690 69,259 -0.18(-2.29%)
Jun 15, 2012 7.390 7.910 7.320 7.870 116,696 +0.50(+6.78%)
Jun 14, 2012 7.290 7.440 7.240 7.370 58,452 +0.09(+1.24%)
Jun 13, 2012 7.470 7.520 7.210 7.280 91,116 -0.18(-2.41%)
Jun 12, 2012 7.330 7.560 7.250 7.460 63,009 +0.16(+2.19%)
Jun 11, 2012 7.120 7.360 7.010 7.300 200,598 +0.04(+0.55%)
Jun 08, 2012 7.450 7.560 7.060 7.260 124,579 -0.27(-3.59%)
Jun 07, 2012 7.980 7.980 7.500 7.530 68,787 -0.33(-4.20%)
Jun 06, 2012 7.490 7.870 7.400 7.860 95,063 +0.46(+6.22%)
Jun 05, 2012 7.280 7.450 7.260 7.400 63,818 +0.08(+1.09%)
Jun 04, 2012 7.300 7.420 7.150 7.320 73,941 +0.07(+0.97%)
Jun 01, 2012 7.070 7.350 7.070 7.250 73,849 -0.03(-0.41%)
May 31, 2012 7.070 7.330 7.050 7.280 369,518 +0.19(+2.68%)
May 30, 2012 6.950 7.160 6.810 7.090 75,531 +0.05(+0.71%)
May 29, 2012 7.240 7.300 7.010 7.040 38,152 -0.15(-2.09%)
May 25, 2012 7.290 7.320 7.160 7.190 58,370 -0.13(-1.78%)
May 24, 2012 7.470 7.470 7.184 7.320 65,485 -0.12(-1.61%)
May 23, 2012 7.260 7.470 7.210 7.440 56,898 +0.07(+0.95%)
May 22, 2012 7.940 7.940 7.270 7.370 96,784 -0.55(-6.94%)
May 21, 2012 8.090 8.090 7.470 7.920 63,133 -0.11(-1.37%)
May 18, 2012 8.600 8.720 7.960 8.030 88,405 -0.58(-6.74%)
May 17, 2012 8.670 8.820 8.580 8.610 111,853 -0.05(-0.58%)
May 16, 2012 8.790 8.813 8.640 8.660 106,006 -0.09(-1.03%)
May 15, 2012 8.650 8.800 8.650 8.750 49,227 +0.09(+1.04%)
May 14, 2012 8.650 8.750 8.650 8.660 46,493 -0.07(-0.80%)
May 11, 2012 8.580 8.800 8.580 8.730 39,116 +0.04(+0.46%)
May 10, 2012 8.750 8.910 8.590 8.690 117,384 +0.05(+0.58%)
May 09, 2012 8.570 8.860 8.550 8.640 71,940 -0.08(-0.92%)
May 08, 2012 8.610 8.940 8.552 8.720 117,829 +0.02(+0.23%)
May 07, 2012 8.440 8.730 8.390 8.700 37,836 +0.25(+2.96%)
May 04, 2012 8.510 8.540 8.290 8.450 69,262 -0.14(-1.63%)
May 03, 2012 8.720 8.870 8.450 8.590 111,218 -0.13(-1.49%)
May 02, 2012 8.680 9.030 8.610 8.720 59,665 -0.07(-0.80%)
May 01, 2012 8.750 8.990 8.700 8.790 72,644 +0.03(+0.34%)
Apr 30, 2012 9.110 9.130 8.760 8.760 59,489 -0.33(-3.63%)
Apr 27, 2012 8.900 9.190 8.770 9.090 64,482 +0.20(+2.25%)
Apr 26, 2012 8.750 9.050 8.650 8.890 85,596 +0.10(+1.14%)
Apr 25, 2012 8.910 9.140 8.630 8.790 51,269 +0.04(+0.46%)
Apr 24, 2012 8.530 8.890 8.360 8.750 92,718 +0.25(+2.94%)
Apr 23, 2012 8.540 8.680 8.390 8.500 81,671 -0.23(-2.63%)
Apr 20, 2012 8.900 8.910 8.680 8.730 57,083 -0.03(-0.34%)
Apr 19, 2012 8.650 8.869 8.550 8.760 76,776 +0.14(+1.62%)
Apr 18, 2012 8.690 8.760 8.480 8.620 81,430 -0.14(-1.60%)
Apr 17, 2012 8.630 8.845 8.510 8.760 91,812 +0.24(+2.82%)
Apr 16, 2012 8.680 8.720 8.420 8.520 35,754 -0.10(-1.16%)
Apr 13, 2012 8.840 8.890 8.600 8.620 88,920 -0.29(-3.25%)
Apr 12, 2012 8.680 8.990 8.660 8.910 63,324 +0.23(+2.65%)
Apr 11, 2012 8.560 8.920 8.560 8.680 67,646 +0.18(+2.12%)
Apr 10, 2012 8.580 8.730 8.390 8.500 107,723 -0.15(-1.73%)
Apr 09, 2012 8.640 9.100 8.600 8.650 71,361 -0.19(-2.15%)
Apr 05, 2012 8.650 8.857 8.650 8.840 51,514 +0.14(+1.61%)
Apr 04, 2012 8.890 9.060 8.650 8.700 95,074 -0.34(-3.76%)
Apr 03, 2012 9.110 9.250 8.970 9.040 63,616 -0.09(-0.99%)
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.