Agilysys Inc (NQ: AGYS )

54.98 USD -0.96 (-1.72%)
Streaming Delayed Price Updated: 1:25 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 13.00 13.48 12.84 13.01 126,399 +0.03(+0.23%)
Aug 28, 2008 13.10 13.25 12.76 12.98 156,069 +0.05(+0.39%)
Aug 27, 2008 12.88 13.09 12.76 12.93 77,201 +0.01(+0.08%)
Aug 26, 2008 12.69 12.95 12.69 12.92 59,848 +0.21(+1.65%)
Aug 25, 2008 12.96 12.96 12.66 12.71 133,835 -0.28(-2.16%)
Aug 22, 2008 13.03 13.18 12.80 12.99 78,612 +0.03(+0.23%)
Aug 21, 2008 12.92 13.13 12.85 12.96 78,654 +0.06(+0.47%)
Aug 20, 2008 12.84 13.15 12.66 12.90 150,443 +0.21(+1.65%)
Aug 19, 2008 12.73 12.93 12.58 12.69 161,307 -0.20(-1.55%)
Aug 18, 2008 12.85 13.15 12.70 12.89 144,256 +0.04(+0.31%)
Aug 15, 2008 13.09 13.19 12.65 12.85 332,052 -0.06(-0.46%)
Aug 14, 2008 12.93 13.39 12.52 12.91 117,323 -0.15(-1.15%)
Aug 13, 2008 12.86 13.32 12.71 13.06 114,342 +0.21(+1.63%)
Aug 12, 2008 12.50 12.87 12.32 12.85 101,769 +0.36(+2.88%)
Aug 11, 2008 11.75 12.49 11.51 12.49 139,298 +0.78(+6.66%)
Aug 08, 2008 11.22 12.10 11.21 11.71 243,015 +0.53(+4.74%)
Aug 07, 2008 11.23 12.20 11.04 11.18 152,526 -0.42(-3.62%)
Aug 06, 2008 11.71 11.80 11.32 11.60 127,783 -0.16(-1.36%)
Aug 05, 2008 11.09 11.78 11.09 11.76 139,041 +0.35(+3.07%)
Aug 04, 2008 11.72 11.82 11.40 11.41 124,216 -0.29(-2.48%)
Aug 01, 2008 12.03 12.13 11.59 11.70 113,733 -0.30(-2.50%)
Jul 31, 2008 12.02 12.34 11.77 12.00 150,593 -0.19(-1.56%)
Jul 30, 2008 12.07 12.69 12.05 12.19 151,307 +0.20(+1.67%)
Jul 29, 2008 11.99 12.04 11.85 11.99 113,454 +0.10(+0.84%)
Jul 28, 2008 12.13 12.45 11.89 11.89 74,481 -0.28(-2.30%)
Jul 25, 2008 12.14 12.34 12.12 12.17 115,636 +0.12(+1.00%)
Jul 24, 2008 12.32 12.32 12.00 12.05 82,841 -0.11(-0.90%)
Jul 23, 2008 12.45 12.48 12.13 12.16 159,813 -0.26(-2.09%)
Jul 22, 2008 11.89 12.49 11.85 12.42 160,045 +0.51(+4.28%)
Jul 21, 2008 12.06 12.06 11.83 11.91 83,042 -0.14(-1.16%)
Jul 18, 2008 11.60 12.35 10.93 12.05 230,976 +0.58(+5.06%)
Jul 17, 2008 11.43 11.64 11.35 11.47 137,675 +0.11(+0.97%)
Jul 16, 2008 10.98 11.47 10.93 11.36 100,413 +0.45(+4.12%)
Jul 15, 2008 10.90 11.15 10.87 10.91 134,321 -0.10(-0.91%)
Jul 14, 2008 11.18 11.99 10.88 11.01 170,110 -0.09(-0.81%)
Jul 11, 2008 10.76 11.32 10.66 11.10 175,997 +0.14(+1.28%)
Jul 10, 2008 11.13 11.16 10.71 10.96 161,378 -0.20(-1.79%)
Jul 09, 2008 11.46 11.50 11.00 11.16 142,171 -0.25(-2.19%)
Jul 08, 2008 11.27 11.44 11.07 11.41 165,048 +0.14(+1.24%)
Jul 07, 2008 11.48 11.75 11.27 11.27 138,726 -0.15(-1.31%)
Jul 04, 2008 11.24 11.49 11.01 11.42 159,260 +0.00(+0.00%)
Jul 03, 2008 11.24 11.49 11.01 11.42 159,260 +0.21(+1.87%)
Jul 02, 2008 11.39 11.90 11.10 11.21 261,865 -0.21(-1.84%)
Jul 01, 2008 11.76 11.79 11.19 11.42 252,085 +0.08(+0.71%)
Jun 30, 2008 12.00 12.03 11.30 11.34 323,716 -0.66(-5.50%)
Jun 27, 2008 11.65 12.01 11.14 12.00 616,740 +0.35(+3.00%)
Jun 26, 2008 11.82 12.17 11.44 11.65 139,602 -0.18(-1.52%)
Jun 25, 2008 11.46 12.12 11.27 11.83 209,306 +0.38(+3.32%)
Jun 24, 2008 11.70 12.15 11.41 11.45 203,998 -0.39(-3.29%)
Jun 23, 2008 11.97 11.99 11.65 11.84 230,714 -0.11(-0.92%)
Jun 20, 2008 12.18 12.25 11.70 11.95 317,976 -0.28(-2.29%)
Jun 19, 2008 12.20 12.37 11.94 12.23 162,917 +0.02(+0.16%)
Jun 18, 2008 12.15 12.30 11.88 12.21 208,481 +0.02(+0.16%)
Jun 17, 2008 12.50 12.59 12.14 12.19 140,290 -0.30(-2.40%)
Jun 16, 2008 12.50 12.70 12.38 12.49 266,043 +0.69(+5.85%)
Jun 13, 2008 11.75 11.91 11.45 11.80 120,488 +0.13(+1.11%)
Jun 12, 2008 11.56 11.77 11.56 11.67 182,204 -0.02(-0.17%)
Jun 11, 2008 11.86 11.88 11.49 11.69 186,921 -0.22(-1.85%)
Jun 10, 2008 11.77 12.06 11.75 11.91 331,215 -0.11(-0.92%)
Jun 09, 2008 12.15 12.20 11.85 12.02 290,341 -0.13(-1.07%)
Jun 06, 2008 12.52 12.52 12.00 12.15 283,646 -0.49(-3.88%)
Jun 05, 2008 11.73 12.64 11.44 12.64 466,512 +0.91(+7.76%)
Jun 04, 2008 11.16 12.03 10.88 11.73 520,646 +0.48(+4.27%)
Jun 03, 2008 10.37 11.38 10.10 11.25 723,965 +0.96(+9.33%)
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.