Agilysys Inc (NQ: AGYS )

55.56 USD -0.73 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.340 7.340 6.430 6.590 168,811 -0.77(-10.46%)
Sep 29, 2009 7.240 7.480 7.070 7.360 76,345 +0.09(+1.24%)
Sep 28, 2009 7.180 7.400 7.020 7.270 90,687 +0.14(+1.96%)
Sep 25, 2009 7.070 7.190 6.970 7.130 43,044 -0.01(-0.14%)
Sep 24, 2009 7.320 7.320 6.920 7.140 70,472 -0.09(-1.24%)
Sep 23, 2009 7.250 7.420 7.120 7.230 80,676 +0.02(+0.28%)
Sep 22, 2009 7.260 7.320 7.121 7.210 141,234 -0.05(-0.69%)
Sep 21, 2009 6.830 7.450 6.720 7.260 195,194 +0.32(+4.61%)
Sep 18, 2009 6.920 7.160 6.000 6.940 783,757 -0.11(-1.56%)
Sep 17, 2009 6.810 7.050 6.790 7.050 92,546 +0.24(+3.52%)
Sep 16, 2009 6.860 6.960 6.570 6.810 97,841 -0.03(-0.44%)
Sep 15, 2009 6.880 7.070 6.820 6.840 203,845 -0.09(-1.30%)
Sep 14, 2009 6.880 7.050 6.560 6.930 45,905 -0.02(-0.29%)
Sep 11, 2009 7.140 7.200 6.890 6.950 44,884 -0.16(-2.25%)
Sep 10, 2009 6.970 7.260 6.900 7.110 134,205 +0.11(+1.57%)
Sep 09, 2009 6.750 7.000 6.750 7.000 102,867 +0.22(+3.24%)
Sep 08, 2009 6.950 6.950 6.700 6.780 130,734 -0.11(-1.60%)
Sep 04, 2009 6.900 7.005 6.720 6.890 59,421 -0.01(-0.14%)
Sep 03, 2009 6.330 6.950 6.330 6.900 54,902 +0.54(+8.49%)
Sep 02, 2009 6.540 6.600 6.230 6.360 131,359 -0.22(-3.34%)
Sep 01, 2009 6.280 6.920 6.280 6.580 100,311 +0.24(+3.79%)
Aug 31, 2009 6.610 6.700 6.300 6.340 122,322 -0.36(-5.37%)
Aug 28, 2009 7.040 7.060 6.560 6.700 65,565 -0.29(-4.15%)
Aug 27, 2009 6.830 7.040 6.580 6.990 61,809 +0.13(+1.90%)
Aug 26, 2009 6.930 6.980 6.660 6.860 59,219 -0.10(-1.44%)
Aug 25, 2009 6.800 7.050 6.650 6.960 56,833 +0.18(+2.65%)
Aug 24, 2009 6.810 7.440 6.660 6.780 150,315 -0.04(-0.59%)
Aug 21, 2009 6.650 6.850 6.440 6.820 79,779 +0.29(+4.44%)
Aug 20, 2009 6.230 6.550 6.020 6.530 44,080 +0.26(+4.15%)
Aug 19, 2009 5.830 6.400 5.830 6.270 68,878 +0.31(+5.20%)
Aug 18, 2009 5.970 6.030 5.680 5.960 65,356 +0.03(+0.51%)
Aug 17, 2009 5.920 6.060 5.650 5.930 53,022 -0.16(-2.63%)
Aug 14, 2009 6.410 6.440 5.730 6.090 54,784 -0.35(-5.43%)
Aug 13, 2009 6.450 6.450 6.200 6.440 59,239 +0.05(+0.78%)
Aug 12, 2009 6.120 6.490 6.060 6.390 79,332 +0.30(+4.93%)
Aug 11, 2009 6.080 6.140 5.880 6.090 115,817 -0.02(-0.33%)
Aug 10, 2009 5.500 6.160 5.320 6.110 122,705 +0.58(+10.49%)
Aug 07, 2009 5.010 5.689 4.950 5.530 135,945 +0.64(+13.09%)
Aug 06, 2009 4.730 5.150 4.730 4.890 97,639 +0.16(+3.38%)
Aug 05, 2009 4.910 4.999 4.400 4.730 69,676 -0.46(-8.86%)
Aug 04, 2009 4.970 5.190 4.840 5.190 54,209 +0.15(+2.98%)
Aug 03, 2009 4.780 5.080 4.760 5.040 80,811 +0.33(+7.01%)
Jul 31, 2009 5.090 5.160 4.700 4.710 129,759 -0.43(-8.37%)
Jul 30, 2009 4.730 5.170 4.720 5.140 94,109 +0.51(+11.02%)
Jul 29, 2009 4.770 4.860 4.600 4.630 51,977 -0.21(-4.34%)
Jul 28, 2009 5.130 5.130 4.570 4.840 85,877 -0.36(-6.92%)
Jul 27, 2009 5.080 5.210 4.810 5.200 98,100 +0.07(+1.36%)
Jul 24, 2009 4.910 5.130 4.600 5.130 88,773 +0.15(+3.01%)
Jul 23, 2009 4.710 4.980 4.600 4.980 69,850 +0.24(+5.06%)
Jul 22, 2009 4.600 4.840 4.600 4.740 39,616 +0.14(+3.04%)
Jul 21, 2009 4.870 4.870 4.490 4.600 45,853 -0.25(-5.15%)
Jul 20, 2009 4.650 4.860 4.560 4.850 65,852 +0.24(+5.21%)
Jul 17, 2009 4.810 4.810 4.280 4.610 136,765 -0.21(-4.36%)
Jul 16, 2009 4.620 4.900 4.430 4.820 60,603 +0.14(+2.99%)
Jul 15, 2009 4.110 4.690 4.110 4.680 114,140 +0.66(+16.42%)
Jul 14, 2009 4.210 4.240 3.947 4.020 77,015 -0.18(-4.29%)
Jul 13, 2009 4.280 4.460 4.130 4.200 125,130 +0.10(+2.44%)
Jul 10, 2009 4.120 4.235 4.060 4.100 44,874 -0.04(-0.97%)
Jul 09, 2009 4.140 4.580 4.020 4.140 81,985 +0.05(+1.22%)
Jul 08, 2009 4.410 4.740 3.990 4.090 149,021 -0.22(-5.10%)
Jul 07, 2009 4.420 4.600 4.290 4.310 84,223 -0.07(-1.60%)
Jul 06, 2009 4.590 4.740 4.330 4.380 110,990 -0.24(-5.19%)
Jul 02, 2009 4.910 4.910 4.600 4.620 86,619 -0.43(-8.51%)
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.