Agilysys Inc (NQ: AGYS )

84.26 +1.81 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.43 12.45 12.25 12.34 79,800 -0.07(-0.56%)
May 27, 2004 12.42 12.46 12.23 12.41 132,600 -0.02(-0.16%)
May 26, 2004 12.45 12.45 12.17 12.43 188,900 -0.02(-0.16%)
May 25, 2004 12.50 12.50 12.34 12.45 154,500 -0.03(-0.24%)
May 24, 2004 12.40 12.49 12.39 12.48 87,700 +0.14(+1.13%)
May 21, 2004 12.45 12.50 12.00 12.34 129,000 -0.05(-0.40%)
May 20, 2004 12.36 12.43 12.22 12.39 214,800 -0.01(-0.08%)
May 19, 2004 12.46 12.49 12.09 12.40 142,000 +0.06(+0.49%)
May 18, 2004 12.00 12.44 11.98 12.34 160,700 +0.38(+3.18%)
May 17, 2004 12.28 12.28 11.75 11.96 161,300 -0.39(-3.16%)
May 14, 2004 11.69 12.53 11.41 12.35 364,700 +0.64(+5.47%)
May 13, 2004 11.66 11.95 11.44 11.71 173,700 +0.23(+2.00%)
May 12, 2004 11.81 12.19 11.33 11.48 187,000 +0.04(+0.35%)
May 11, 2004 11.73 12.06 11.32 11.44 117,000 -0.16(-1.38%)
May 10, 2004 11.52 11.89 11.41 11.60 69,600 +0.07(+0.61%)
May 07, 2004 11.70 12.16 11.47 11.53 100,600 -0.34(-2.86%)
May 06, 2004 11.86 12.10 11.68 11.87 73,000 -0.03(-0.25%)
May 05, 2004 12.57 12.57 11.88 11.90 78,300 -0.71(-5.63%)
May 04, 2004 12.65 13.10 12.32 12.61 108,400 +0.61(+5.08%)
May 03, 2004 11.70 12.14 11.60 12.00 94,900 +0.27(+2.30%)
Apr 30, 2004 12.30 12.43 11.72 11.73 215,300 -0.67(-5.40%)
Apr 29, 2004 12.43 12.57 12.24 12.40 137,400 +0.04(+0.32%)
Apr 28, 2004 12.63 12.63 12.21 12.36 113,200 -0.28(-2.22%)
Apr 27, 2004 12.12 12.64 12.02 12.64 161,500 +0.55(+4.55%)
Apr 26, 2004 12.22 12.50 11.79 12.09 143,700 -0.17(-1.39%)
Apr 23, 2004 11.73 12.26 11.71 12.26 133,800 +0.56(+4.79%)
Apr 22, 2004 11.77 11.98 11.54 11.70 91,000 -0.25(-2.09%)
Apr 21, 2004 11.39 11.99 11.33 11.95 82,400 +0.63(+5.57%)
Apr 20, 2004 11.61 11.67 11.32 11.32 85,800 -0.13(-1.14%)
Apr 19, 2004 11.57 11.73 11.40 11.45 326,400 -0.18(-1.55%)
Apr 16, 2004 11.87 11.95 11.50 11.63 69,800 -0.14(-1.19%)
Apr 15, 2004 12.23 12.23 11.60 11.77 76,600 -0.40(-3.29%)
Apr 14, 2004 12.32 12.65 12.06 12.17 50,000 -0.30(-2.41%)
Apr 13, 2004 12.82 12.87 12.25 12.47 133,500 -0.30(-2.35%)
Apr 12, 2004 12.28 12.82 12.28 12.77 142,700 +0.22(+1.75%)
Apr 08, 2004 12.49 12.66 12.38 12.55 139,900 -0.13(-1.03%)
Apr 07, 2004 12.16 12.68 12.16 12.68 101,900 +0.40(+3.26%)
Apr 06, 2004 12.05 12.31 12.04 12.28 131,600 +0.06(+0.49%)
Apr 05, 2004 12.85 12.85 12.03 12.22 106,500 -0.13(-1.05%)
Apr 02, 2004 12.25 12.60 11.90 12.35 91,200 +0.12(+0.98%)
Apr 01, 2004 11.88 12.23 11.76 12.23 112,900 +0.44(+3.73%)
Mar 31, 2004 12.10 12.10 11.74 11.79 106,700 -0.24(-2.00%)
Mar 30, 2004 12.00 12.09 11.89 12.03 92,200 +0.03(+0.25%)
Mar 29, 2004 11.72 12.05 11.72 12.00 138,600 +0.29(+2.48%)
Mar 26, 2004 11.26 11.76 11.21 11.71 102,100 +0.30(+2.63%)
Mar 25, 2004 11.02 11.41 11.02 11.41 117,400 +0.23(+2.06%)
Mar 24, 2004 11.39 11.50 11.16 11.18 124,900 -0.24(-2.10%)
Mar 23, 2004 11.40 11.60 11.26 11.42 222,100 +0.18(+1.60%)
Mar 22, 2004 11.49 11.71 11.24 11.24 112,100 -0.37(-3.19%)
Mar 19, 2004 12.03 12.06 11.46 11.61 124,700 -0.11(-0.94%)
Mar 18, 2004 11.78 11.92 11.54 11.72 39,000 -0.25(-2.09%)
Mar 17, 2004 11.56 12.00 11.51 11.97 43,000 +0.52(+4.54%)
Mar 16, 2004 12.04 12.04 11.44 11.45 71,200 -0.46(-3.86%)
Mar 15, 2004 12.11 12.40 11.89 11.91 81,200 -0.18(-1.49%)
Mar 12, 2004 11.80 12.37 11.60 12.09 139,200 +0.19(+1.60%)
Mar 11, 2004 11.80 12.05 11.63 11.90 83,200 +0.26(+2.23%)
Mar 10, 2004 12.05 12.20 11.64 11.64 86,000 -0.46(-3.80%)
Mar 09, 2004 12.42 12.45 12.05 12.10 151,200 -0.40(-3.20%)
Mar 08, 2004 12.78 12.90 12.43 12.50 72,500 -0.17(-1.34%)
Mar 05, 2004 13.10 13.30 12.64 12.67 77,800 -0.43(-3.28%)
Mar 04, 2004 12.88 13.10 12.83 13.10 40,300 +0.08(+0.61%)
Mar 03, 2004 13.00 13.11 12.68 13.02 50,900 +0.02(+0.15%)
Mar 02, 2004 13.27 13.38 13.00 13.00 63,200 -0.34(-2.55%)
Mar 01, 2004 13.11 13.48 13.11 13.34 104,600 +0.05(+0.38%)
Feb 27, 2004 13.09 13.36 13.00 13.29 84,000 -0.06(-0.45%)
Feb 26, 2004 13.02 13.40 12.98 13.35 75,100 +0.21(+1.60%)
Feb 25, 2004 12.78 13.15 12.78 13.14 87,200 +0.18(+1.39%)
Feb 24, 2004 12.68 13.11 12.66 12.96 63,200 +0.25(+1.97%)
Feb 23, 2004 13.32 13.32 12.68 12.71 115,200 -0.56(-4.22%)
Feb 20, 2004 13.05 13.32 12.78 13.27 61,200 +0.34(+2.63%)
Feb 19, 2004 13.75 13.75 12.93 12.93 83,700 -0.43(-3.22%)
Feb 18, 2004 13.47 13.56 13.26 13.36 52,800 -0.10(-0.74%)
Feb 17, 2004 12.96 13.52 12.96 13.46 65,200 +0.51(+3.94%)
Feb 13, 2004 13.44 13.48 12.91 12.95 62,500 -0.49(-3.65%)
Feb 12, 2004 13.40 13.52 13.33 13.44 40,900 +0.01(+0.07%)
Feb 11, 2004 13.43 13.68 13.18 13.43 42,400 +0.01(+0.07%)
Feb 10, 2004 12.97 13.42 12.85 13.42 134,600 +0.31(+2.36%)
Feb 09, 2004 13.54 13.54 12.92 13.11 94,100 -0.45(-3.32%)
Feb 06, 2004 12.77 13.56 12.77 13.56 83,900 +0.97(+7.70%)
Feb 05, 2004 12.49 13.19 12.47 12.59 86,000 +0.03(+0.24%)
Feb 04, 2004 13.27 13.27 12.50 12.56 137,200 -0.56(-4.27%)
Feb 03, 2004 13.32 13.57 13.12 13.12 163,500 -0.11(-0.83%)
Feb 02, 2004 13.44 13.54 13.08 13.23 217,700 +0.13(+0.99%)
Jan 30, 2004 13.24 13.31 13.04 13.10 139,600 -0.08(-0.61%)
Jan 29, 2004 12.95 13.34 12.75 13.18 138,500 +0.13(+1.02%)
Jan 28, 2004 13.29 13.40 12.99 13.05 104,500 -0.10(-0.78%)
Jan 27, 2004 13.82 13.82 13.13 13.15 104,600 -0.66(-4.78%)
Jan 26, 2004 13.25 13.81 13.00 13.81 99,800 +0.55(+4.15%)
Jan 23, 2004 13.06 13.34 13.00 13.26 126,000 +0.23(+1.77%)
Jan 22, 2004 12.85 13.24 12.78 13.03 89,900 +0.26(+2.04%)
Jan 21, 2004 12.86 13.00 12.72 12.77 53,400 -0.13(-1.02%)
Jan 20, 2004 13.01 13.31 12.87 12.90 95,000 -0.01(-0.08%)
Jan 16, 2004 12.98 13.22 12.88 12.91 122,600 -0.02(-0.15%)
Jan 15, 2004 11.86 13.45 11.85 12.93 707,516 +0.88(+7.30%)
Jan 14, 2004 11.85 12.05 11.83 12.05 108,894 +0.24(+2.03%)
Jan 13, 2004 11.89 11.89 11.39 11.81 215,109 +0.02(+0.17%)
Jan 12, 2004 11.71 11.93 11.62 11.79 125,614 +0.09(+0.77%)
Jan 09, 2004 11.85 11.96 11.60 11.70 81,065 -0.32(-2.66%)
Jan 08, 2004 11.82 12.02 11.65 12.02 208,508 +0.23(+1.95%)
Jan 07, 2004 11.40 11.79 11.15 11.79 88,121 +0.35(+3.06%)
Jan 06, 2004 11.70 11.84 11.44 11.44 170,600 -0.25(-2.14%)
Jan 05, 2004 11.24 11.80 11.20 11.69 375,200 +0.43(+3.82%)
Jan 02, 2004 11.34 11.50 11.15 11.26 41,400 +0.11(+0.99%)
Dec 31, 2003 11.49 11.60 11.11 11.15 126,500 -0.34(-2.96%)
Dec 30, 2003 11.49 11.51 11.31 11.49 154,706 +0.00(+0.00%)
Dec 29, 2003 11.40 11.50 11.37 11.49 44,655 +0.24(+2.13%)
Dec 26, 2003 11.18 11.30 11.18 11.25 59,558 +0.04(+0.36%)
Dec 24, 2003 11.25 11.37 11.18 11.21 32,891 -0.07(-0.62%)
Dec 23, 2003 10.93 11.30 10.93 11.28 75,029 -0.04(-0.35%)
Dec 22, 2003 11.48 11.48 11.06 11.32 60,185 +0.03(+0.27%)
Dec 19, 2003 11.64 11.64 11.17 11.29 71,959 -0.21(-1.83%)
Dec 18, 2003 11.20 11.50 11.19 11.50 50,039 +0.30(+2.68%)
Dec 17, 2003 11.30 11.39 10.97 11.20 47,430 -0.14(-1.23%)
Dec 16, 2003 11.08 11.36 11.05 11.34 92,072 +0.09(+0.80%)
Dec 15, 2003 11.47 11.47 11.12 11.25 104,033 -0.15(-1.32%)
Dec 12, 2003 11.29 11.47 11.18 11.40 136,406 +0.10(+0.88%)
Dec 11, 2003 11.03 11.39 11.02 11.30 203,900 +0.29(+2.63%)
Dec 10, 2003 11.18 11.18 10.98 11.01 47,552 -0.17(-1.52%)
Dec 09, 2003 11.10 11.27 11.05 11.18 90,390 -0.01(-0.09%)
Dec 08, 2003 11.11 11.31 10.96 11.19 96,489 +0.08(+0.72%)
Dec 05, 2003 11.23 11.18 11.06 11.11 256,970 -0.12(-1.07%)
Dec 04, 2003 10.83 11.40 10.70 11.23 132,253 +0.38(+3.50%)
Dec 03, 2003 11.34 11.39 10.85 10.85 64,641 -0.35(-3.12%)
Dec 02, 2003 11.15 11.40 11.01 11.20 329,523 +0.19(+1.73%)
Dec 01, 2003 11.24 11.25 10.99 11.01 111,617 -0.25(-2.22%)
Nov 28, 2003 10.76 11.26 10.76 11.26 48,051 +0.51(+4.74%)
Nov 26, 2003 11.10 11.29 10.65 10.75 191,814 -0.35(-3.15%)
Nov 25, 2003 11.39 11.40 10.96 11.10 159,349 -0.25(-2.20%)
Nov 24, 2003 10.00 11.50 10.00 11.35 306,586 +1.50(+15.23%)
Nov 21, 2003 9.890 9.900 9.751 9.850 343,101 -0.04(-0.40%)
Nov 20, 2003 9.690 9.900 9.500 9.890 81,733 +0.19(+1.96%)
Nov 19, 2003 9.864 9.990 9.700 9.700 116,074 -0.15(-1.52%)
Nov 18, 2003 10.21 10.30 9.850 9.850 45,577 -0.20(-1.99%)
Nov 17, 2003 10.00 10.31 10.00 10.05 77,426 -0.16(-1.57%)
Nov 14, 2003 10.83 10.84 10.20 10.21 99,971 -0.39(-3.68%)
Nov 13, 2003 11.30 11.30 10.60 10.60 150,463 -0.66(-5.86%)
Nov 12, 2003 11.13 11.60 10.77 11.26 219,325 +0.15(+1.35%)
Nov 11, 2003 10.70 11.15 10.55 11.11 309,463 +0.35(+3.25%)
Nov 10, 2003 10.84 10.97 10.71 10.76 51,244 -0.08(-0.74%)
Nov 07, 2003 10.73 11.07 10.73 10.84 72,820 -0.04(-0.37%)
Nov 06, 2003 10.75 10.93 10.43 10.88 119,675 +0.28(+2.64%)
Nov 05, 2003 10.84 10.92 10.54 10.60 385,532 -0.32(-2.93%)
Nov 04, 2003 10.55 11.10 10.50 10.92 110,729 +0.04(+0.37%)
Nov 03, 2003 10.28 10.98 10.28 10.88 133,633 +0.60(+5.84%)
Oct 31, 2003 10.49 10.49 10.19 10.28 59,927 -0.11(-1.06%)
Oct 30, 2003 10.20 10.45 10.12 10.39 188,396 +0.19(+1.86%)
Oct 29, 2003 10.40 10.49 9.970 10.20 172,064 -0.26(-2.49%)
Oct 28, 2003 9.800 10.46 9.710 10.46 71,432 +0.66(+6.73%)
Oct 27, 2003 9.560 9.889 9.560 9.800 264,600 +0.29(+3.05%)
Oct 24, 2003 9.700 9.730 9.500 9.510 44,800 -0.09(-0.94%)
Oct 23, 2003 9.631 9.790 9.550 9.600 363,300 -0.06(-0.63%)
Oct 22, 2003 9.810 9.810 9.600 9.661 136,100 -0.34(-3.39%)
Oct 21, 2003 9.840 10.00 9.670 10.00 83,956 +0.32(+3.31%)
Oct 20, 2003 9.830 10.00 9.560 9.680 61,610 -0.22(-2.22%)
Oct 17, 2003 9.810 9.990 9.780 9.900 86,827 +0.12(+1.23%)
Oct 16, 2003 9.780 9.820 9.740 9.780 60,669 +0.00(+0.00%)
Oct 15, 2003 9.800 9.860 9.660 9.780 52,820 -0.02(-0.20%)
Oct 14, 2003 9.460 9.800 9.300 9.800 83,486 +0.34(+3.59%)
Oct 13, 2003 9.210 9.500 9.210 9.460 46,382 +0.30(+3.28%)
Oct 10, 2003 9.330 9.330 9.160 9.160 75,636 -0.23(-2.45%)
Oct 09, 2003 9.200 9.390 9.200 9.390 81,360 +0.19(+2.07%)
Oct 08, 2003 9.539 9.640 9.140 9.200 98,660 -0.25(-2.65%)
Oct 07, 2003 9.415 9.580 9.320 9.450 54,488 -0.16(-1.66%)
Oct 06, 2003 9.380 9.610 9.360 9.610 65,371 +0.29(+3.11%)
Oct 03, 2003 9.230 9.400 9.030 9.320 90,405 +0.15(+1.64%)
Oct 02, 2003 9.200 9.250 9.000 9.170 72,992 -0.14(-1.50%)
Oct 01, 2003 8.880 9.310 8.710 9.310 87,924 +0.54(+6.16%)
Sep 30, 2003 8.715 8.850 8.360 8.770 83,399 +0.11(+1.27%)
Sep 29, 2003 8.690 8.810 8.460 8.660 53,750 -0.04(-0.46%)
Sep 26, 2003 9.100 9.220 8.700 8.700 63,378 -0.55(-5.95%)
Sep 25, 2003 9.400 9.410 9.110 9.250 98,703 -0.24(-2.53%)
Sep 24, 2003 9.460 9.585 9.460 9.490 64,491 +0.01(+0.11%)
Sep 23, 2003 9.359 9.580 9.250 9.480 31,068 +0.19(+2.05%)
Sep 22, 2003 9.250 9.570 9.250 9.290 35,118 +0.00(+0.00%)
Sep 19, 2003 9.350 9.590 9.230 9.290 97,441 -0.38(-3.93%)
Sep 18, 2003 9.600 9.710 9.440 9.670 94,697 +0.21(+2.22%)
Sep 17, 2003 9.740 9.900 9.440 9.460 54,600 -0.29(-2.97%)
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.