Agilysys Inc (NQ: AGYS )

54.58 USD -0.14 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.420 8.420 8.090 8.290 72,855 -0.03(-0.36%)
Aug 30, 2012 8.490 8.560 8.250 8.320 16,340 -0.26(-3.03%)
Aug 29, 2012 8.700 8.700 8.540 8.580 20,267 +0.07(+0.82%)
Aug 27, 2012 8.600 8.600 8.430 8.510 26,170 -0.06(-0.70%)
Aug 24, 2012 8.480 8.700 8.410 8.570 17,928 +0.05(+0.59%)
Aug 23, 2012 8.400 8.610 8.400 8.520 15,556 +0.08(+0.95%)
Aug 22, 2012 8.500 8.600 8.420 8.440 22,796 -0.12(-1.40%)
Aug 21, 2012 8.680 8.700 8.530 8.560 23,961 -0.05(-0.58%)
Aug 20, 2012 8.530 8.700 8.440 8.610 28,792 +0.02(+0.23%)
Aug 17, 2012 8.430 8.670 8.390 8.590 60,249 +0.15(+1.78%)
Aug 16, 2012 8.480 8.620 8.380 8.440 28,926 -0.09(-1.06%)
Aug 15, 2012 8.250 8.590 8.250 8.530 25,983 +0.23(+2.77%)
Aug 14, 2012 8.290 8.320 8.200 8.300 52,717 +0.03(+0.36%)
Aug 13, 2012 8.310 8.490 8.090 8.270 20,463 -0.08(-0.96%)
Aug 10, 2012 8.390 8.420 8.310 8.350 12,658 -0.02(-0.24%)
Aug 09, 2012 8.570 8.620 8.350 8.370 34,279 -0.22(-2.56%)
Aug 08, 2012 8.500 8.700 8.500 8.590 17,911 +0.09(+1.06%)
Aug 07, 2012 8.570 8.740 8.470 8.500 30,566 -0.01(-0.12%)
Aug 06, 2012 8.490 8.700 8.490 8.510 27,664 +0.01(+0.12%)
Aug 03, 2012 8.560 8.730 8.460 8.500 25,115 +0.03(+0.35%)
Aug 02, 2012 8.350 8.565 8.350 8.470 23,213 +0.05(+0.59%)
Aug 01, 2012 8.700 8.730 8.390 8.420 52,585 -0.27(-3.11%)
Jul 31, 2012 8.550 8.740 8.550 8.690 74,575 +0.07(+0.81%)
Jul 30, 2012 8.750 8.840 8.570 8.620 27,280 -0.17(-1.93%)
Jul 27, 2012 9.050 9.050 8.660 8.790 57,374 +0.53(+6.42%)
Jul 26, 2012 8.520 8.610 8.110 8.260 29,879 -0.20(-2.36%)
Jul 25, 2012 8.350 8.650 8.270 8.460 24,093 +0.20(+2.42%)
Jul 24, 2012 8.700 8.700 8.250 8.260 25,992 -0.39(-4.51%)
Jul 23, 2012 8.050 8.780 8.000 8.650 78,433 +0.45(+5.49%)
Jul 20, 2012 8.500 8.500 8.140 8.200 45,247 -0.35(-4.09%)
Jul 19, 2012 8.800 9.000 8.540 8.550 28,013 -0.23(-2.62%)
Jul 18, 2012 8.680 8.960 8.670 8.780 20,712 +0.09(+1.04%)
Jul 17, 2012 8.850 8.945 8.660 8.690 33,304 -0.12(-1.36%)
Jul 16, 2012 8.530 8.960 8.380 8.810 35,349 +0.23(+2.68%)
Jul 13, 2012 8.570 8.640 8.430 8.580 57,385 +0.01(+0.12%)
Jul 12, 2012 8.240 8.620 8.180 8.570 34,068 +0.16(+1.90%)
Jul 11, 2012 8.320 8.460 8.150 8.410 30,802 +0.13(+1.57%)
Jul 10, 2012 8.490 8.520 8.220 8.280 39,036 -0.12(-1.43%)
Jul 09, 2012 8.300 8.400 8.270 8.400 50,637 +0.05(+0.60%)
Jul 06, 2012 8.460 8.530 8.280 8.350 33,790 -0.22(-2.57%)
Jul 05, 2012 8.670 8.780 8.550 8.570 51,603 -0.16(-1.83%)
Jul 03, 2012 8.530 8.730 8.450 8.730 21,292 +0.21(+2.46%)
Jul 02, 2012 8.660 8.670 8.360 8.520 76,914 -0.15(-1.73%)
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%)
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.