Agilysys Inc (NQ: AGYS )

53.84 USD +1.44 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.380 9.480 9.000 9.050 135,044 -0.31(-3.31%)
Aug 30, 2011 9.430 9.540 9.070 9.360 148,454 -0.14(-1.47%)
Aug 29, 2011 9.010 9.500 9.010 9.500 112,652 +0.63(+7.10%)
Aug 26, 2011 8.540 9.110 8.380 8.870 230,849 +0.29(+3.38%)
Aug 25, 2011 8.660 8.870 8.520 8.580 169,386 +0.02(+0.23%)
Aug 24, 2011 8.380 8.700 8.380 8.560 122,815 +0.14(+1.66%)
Aug 23, 2011 8.010 8.490 8.000 8.420 168,544 +0.47(+5.91%)
Aug 22, 2011 8.000 8.370 7.860 7.950 154,751 +0.21(+2.71%)
Aug 19, 2011 7.630 8.020 7.630 7.740 119,629 -0.01(-0.13%)
Aug 18, 2011 7.900 8.190 7.690 7.750 200,063 -0.39(-4.79%)
Aug 17, 2011 8.070 8.720 7.910 8.140 136,724 +0.09(+1.12%)
Aug 16, 2011 8.260 8.630 8.000 8.050 188,895 -0.28(-3.36%)
Aug 15, 2011 7.540 8.420 7.510 8.330 305,583 +0.83(+11.07%)
Aug 12, 2011 7.470 7.620 7.360 7.500 330,395 +0.08(+1.08%)
Aug 11, 2011 6.780 7.600 6.596 7.420 350,020 +0.68(+10.09%)
Aug 10, 2011 6.960 7.100 6.730 6.740 573,768 -0.36(-5.07%)
Aug 09, 2011 7.580 8.220 6.800 7.100 935,354 -0.89(-11.14%)
Aug 08, 2011 8.160 8.640 7.990 7.990 337,654 -0.51(-6.00%)
Aug 05, 2011 8.940 9.380 8.290 8.500 425,953 -0.37(-4.17%)
Aug 04, 2011 9.340 9.570 8.860 8.870 182,652 -0.63(-6.63%)
Aug 03, 2011 9.050 9.620 8.790 9.500 180,428 +0.45(+4.97%)
Aug 02, 2011 9.750 9.800 8.975 9.050 176,076 -0.71(-7.27%)
Aug 01, 2011 9.710 9.890 9.450 9.760 322,370 +0.19(+1.99%)
Jul 29, 2011 9.220 9.590 9.032 9.570 193,205 +0.22(+2.35%)
Jul 28, 2011 9.230 9.560 9.070 9.350 194,437 +0.16(+1.74%)
Jul 27, 2011 9.520 9.610 9.140 9.190 136,945 -0.43(-4.47%)
Jul 26, 2011 9.580 9.750 9.510 9.620 89,881 +0.01(+0.10%)
Jul 25, 2011 9.570 9.900 9.440 9.610 127,915 -0.01(-0.10%)
Jul 22, 2011 9.700 9.730 9.440 9.620 170,930 -0.09(-0.93%)
Jul 21, 2011 9.850 10.00 9.640 9.710 193,206 -0.12(-1.22%)
Jul 20, 2011 9.800 9.850 9.678 9.830 150,842 +0.05(+0.51%)
Jul 19, 2011 9.530 9.800 9.510 9.780 256,576 +0.39(+4.15%)
Jul 18, 2011 9.470 9.670 9.170 9.390 141,620 -0.05(-0.53%)
Jul 15, 2011 9.690 9.690 9.370 9.440 210,057 -0.23(-2.38%)
Jul 14, 2011 9.400 9.790 9.340 9.670 594,910 +0.28(+2.98%)
Jul 13, 2011 8.790 9.440 8.790 9.390 238,307 +0.65(+7.38%)
Jul 12, 2011 8.770 9.020 8.650 8.745 174,710 +0.01(+0.17%)
Jul 11, 2011 8.340 8.800 8.290 8.730 172,131 +0.23(+2.70%)
Jul 08, 2011 8.360 8.650 8.360 8.501 153,266 +0.07(+0.84%)
Jul 07, 2011 8.460 8.610 8.280 8.430 180,092 +0.07(+0.84%)
Jul 06, 2011 8.300 9.060 8.230 8.360 185,148 +0.02(+0.24%)
Jul 05, 2011 8.270 8.480 8.120 8.340 255,519 +0.01(+0.12%)
Jul 01, 2011 8.280 8.430 8.180 8.330 260,046 -0.01(-0.12%)
Jun 30, 2011 8.290 8.380 8.100 8.340 189,841 +0.03(+0.36%)
Jun 29, 2011 8.350 8.508 8.200 8.310 152,472 +0.02(+0.24%)
Jun 28, 2011 8.290 8.620 8.200 8.290 220,681 +0.02(+0.24%)
Jun 27, 2011 8.170 8.390 7.980 8.270 258,202 +0.13(+1.60%)
Jun 24, 2011 8.150 8.470 8.010 8.140 541,815 +0.01(+0.12%)
Jun 23, 2011 7.920 8.160 7.780 8.130 143,916 +0.05(+0.62%)
Jun 22, 2011 8.300 8.500 8.040 8.080 196,018 -0.28(-3.35%)
Jun 21, 2011 8.070 8.530 7.930 8.360 284,456 +0.37(+4.63%)
Jun 20, 2011 7.990 8.050 7.670 7.990 276,432 +0.30(+3.90%)
Jun 17, 2011 7.980 8.190 7.600 7.690 744,191 -0.18(-2.29%)
Jun 16, 2011 7.760 7.910 7.520 7.870 201,308 +0.16(+2.08%)
Jun 15, 2011 7.690 8.030 7.680 7.710 398,947 +0.01(+0.13%)
Jun 14, 2011 7.780 7.960 7.450 7.700 150,804 +0.20(+2.67%)
Jun 13, 2011 7.380 7.720 7.380 7.500 180,356 +0.17(+2.32%)
Jun 10, 2011 7.540 7.620 7.250 7.330 172,392 -0.24(-3.17%)
Jun 09, 2011 7.800 7.970 7.510 7.570 236,656 -0.27(-3.44%)
Jun 08, 2011 7.830 8.180 7.590 7.840 257,964 -0.01(-0.13%)
Jun 07, 2011 7.630 8.190 7.580 7.850 373,949 +0.45(+6.08%)
Jun 06, 2011 7.600 7.650 7.260 7.400 264,494 -0.30(-3.90%)
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.