Agilysys Inc (NQ: AGYS )

50.47 USD +0.36 (+0.72%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.900 7.190 6.610 6.690 141,638 -0.23(-3.32%)
Jun 29, 2010 6.990 7.120 6.810 6.920 152,855 -0.45(-6.11%)
Jun 25, 2010 7.290 7.370 7.110 7.370 521,376 +0.10(+1.38%)
Jun 24, 2010 7.230 7.530 7.160 7.270 99,306 -0.06(-0.82%)
Jun 23, 2010 7.090 7.350 7.020 7.330 98,649 +0.21(+2.95%)
Jun 22, 2010 7.090 7.340 6.660 7.120 152,069 -0.07(-0.97%)
Jun 21, 2010 7.510 7.550 7.090 7.190 180,702 -0.38(-5.02%)
Jun 18, 2010 7.510 7.780 7.500 7.570 110,649 +0.12(+1.61%)
Jun 17, 2010 7.950 7.950 7.390 7.450 142,855 -0.38(-4.85%)
Jun 16, 2010 7.910 8.090 7.800 7.830 126,674 -0.14(-1.76%)
Jun 15, 2010 7.580 8.050 7.390 7.970 155,996 +0.50(+6.69%)
Jun 14, 2010 7.350 7.850 7.350 7.470 240,569 +0.24(+3.32%)
Jun 11, 2010 6.950 7.350 6.870 7.230 125,175 +0.28(+3.95%)
Jun 10, 2010 6.720 6.970 6.650 6.955 165,519 +0.41(+6.18%)
Jun 09, 2010 6.300 6.720 6.300 6.550 184,390 +0.33(+5.31%)
Jun 08, 2010 6.210 6.390 6.085 6.220 266,732 +0.02(+0.32%)
Jun 07, 2010 6.860 6.960 6.190 6.200 202,825 -0.66(-9.56%)
Jun 04, 2010 7.010 7.420 6.850 6.855 139,568 -0.44(-6.10%)
Jun 03, 2010 6.780 7.630 6.780 7.300 176,876 +0.44(+6.41%)
Jun 02, 2010 6.720 6.980 6.720 6.860 139,028 +0.16(+2.39%)
Jun 01, 2010 6.630 7.010 6.580 6.700 192,092 -0.04(-0.59%)
May 28, 2010 7.060 7.060 6.690 6.740 194,914 -0.32(-4.53%)
May 27, 2010 7.000 7.310 6.840 7.060 397,956 +0.29(+4.28%)
May 26, 2010 6.930 7.130 6.640 6.770 264,368 -0.13(-1.88%)
May 25, 2010 6.850 7.000 6.730 6.900 199,027 -0.29(-4.03%)
May 24, 2010 6.930 7.350 6.830 7.190 129,386 +0.26(+3.75%)
May 21, 2010 6.650 7.210 6.460 6.930 141,135 +0.10(+1.46%)
May 20, 2010 6.810 6.965 6.631 6.830 207,908 -0.17(-2.43%)
May 19, 2010 6.740 7.070 6.600 7.000 163,060 +0.24(+3.55%)
May 18, 2010 7.150 7.250 6.710 6.760 68,877 -0.33(-4.65%)
May 17, 2010 7.340 7.440 6.890 7.090 134,827 -0.23(-3.14%)
May 14, 2010 7.400 7.400 7.140 7.320 110,341 -0.20(-2.66%)
May 13, 2010 7.650 7.700 7.440 7.520 225,395 -0.13(-1.70%)
May 12, 2010 7.620 7.690 7.270 7.650 203,854 +0.09(+1.19%)
May 11, 2010 7.560 7.720 7.390 7.560 160,662 -0.21(-2.70%)
May 10, 2010 7.800 7.900 7.340 7.770 271,392 +0.64(+8.98%)
May 07, 2010 8.100 8.230 6.930 7.130 587,394 -1.07(-13.05%)
May 06, 2010 8.490 8.900 7.890 8.200 237,107 -0.40(-4.65%)
May 05, 2010 8.610 8.855 8.441 8.600 160,482 -0.21(-2.38%)
May 04, 2010 8.730 8.980 8.380 8.810 315,521 -0.17(-1.89%)
May 03, 2010 10.47 10.47 8.200 8.980 681,659 -1.87(-17.24%)
Apr 30, 2010 11.51 11.60 10.85 10.85 97,083 -0.70(-6.06%)
Apr 29, 2010 11.46 11.65 11.17 11.55 95,466 +0.21(+1.85%)
Apr 28, 2010 11.59 11.64 11.01 11.34 143,311 -0.17(-1.48%)
Apr 27, 2010 11.66 12.50 11.46 11.51 188,171 -0.31(-2.62%)
Apr 26, 2010 11.82 11.93 11.61 11.82 97,369 -0.01(-0.08%)
Apr 23, 2010 11.81 11.96 11.57 11.83 55,461 -0.03(-0.25%)
Apr 22, 2010 11.38 11.87 11.32 11.86 62,069 +0.26(+2.24%)
Apr 21, 2010 11.60 11.64 11.34 11.60 88,745 +0.08(+0.69%)
Apr 20, 2010 11.43 11.58 11.30 11.52 72,223 +0.21(+1.86%)
Apr 19, 2010 11.26 11.48 11.02 11.31 89,031 +0.00(+0.00%)
Apr 16, 2010 11.53 11.62 11.26 11.31 86,854 -0.25(-2.16%)
Apr 15, 2010 11.55 11.68 11.42 11.56 106,661 +0.01(+0.09%)
Apr 14, 2010 11.31 11.58 11.20 11.55 110,513 +0.29(+2.58%)
Apr 13, 2010 11.38 11.57 11.17 11.26 49,819 -0.13(-1.14%)
Apr 12, 2010 11.48 11.62 11.28 11.39 55,043 -0.14(-1.21%)
Apr 09, 2010 11.46 11.54 11.29 11.53 48,325 +0.11(+0.96%)
Apr 08, 2010 11.51 11.54 11.12 11.42 92,887 -0.13(-1.13%)
Apr 07, 2010 11.68 11.88 11.45 11.55 98,668 -0.11(-0.94%)
Apr 06, 2010 11.78 11.89 11.49 11.66 43,651 -0.05(-0.43%)
Apr 05, 2010 11.21 11.72 11.07 11.71 87,464 +0.61(+5.50%)
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.