Agilysys Inc (NQ: AGYS )

101.31 -2.17 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 4.195 4.500 4.126 4.215 147,793 +0.04(+0.94%)
Dec 30, 2008 4.392 4.411 3.930 4.176 97,520 -0.18(-4.06%)
Dec 29, 2008 4.333 4.421 4.244 4.352 68,088 +0.02(+0.45%)
Dec 26, 2008 4.294 4.431 4.107 4.333 40,181 +0.06(+1.38%)
Dec 24, 2008 4.343 4.343 4.040 4.274 50,002 -0.05(-1.14%)
Dec 23, 2008 4.667 4.795 4.235 4.323 95,031 -0.29(-6.38%)
Dec 22, 2008 4.549 4.804 4.500 4.618 132,076 +0.07(+1.51%)
Dec 19, 2008 4.461 4.628 4.107 4.549 413,278 +0.27(+6.19%)
Dec 18, 2008 4.785 4.785 4.244 4.284 89,332 -0.47(-9.92%)
Dec 17, 2008 4.402 4.863 3.881 4.755 91,095 +0.30(+6.84%)
Dec 16, 2008 4.185 4.500 3.910 4.451 140,080 +0.35(+8.63%)
Dec 15, 2008 3.930 4.205 3.763 4.097 82,612 +0.17(+4.25%)
Dec 12, 2008 3.449 4.038 3.449 3.930 73,401 +0.39(+11.11%)
Dec 11, 2008 3.468 4.176 3.458 3.537 130,461 -0.04(-1.10%)
Dec 10, 2008 3.557 3.783 3.458 3.576 89,443 +0.04(+1.11%)
Dec 09, 2008 3.684 3.822 3.360 3.537 118,052 -0.18(-4.76%)
Dec 08, 2008 3.429 3.881 3.291 3.714 137,791 +0.36(+10.85%)
Dec 05, 2008 3.173 3.390 3.173 3.350 172,155 +0.18(+5.57%)
Dec 04, 2008 3.085 3.684 2.997 3.173 120,160 +0.08(+2.54%)
Dec 03, 2008 3.065 3.350 2.928 3.095 96,935 +0.09(+2.94%)
Dec 02, 2008 2.859 3.124 2.849 3.006 113,181 +0.23(+8.13%)
Dec 01, 2008 3.616 3.743 2.741 2.780 138,454 -0.94(-25.33%)
Nov 28, 2008 3.547 3.792 3.498 3.724 43,257 +0.14(+3.84%)
Nov 26, 2008 2.564 3.596 2.240 3.586 120,170 +0.92(+34.69%)
Nov 25, 2008 2.535 2.663 2.329 2.663 201,952 +0.16(+6.27%)
Nov 24, 2008 2.220 2.594 2.191 2.505 221,116 +0.28(+12.33%)
Nov 21, 2008 2.161 2.240 1.857 2.230 158,835 +0.18(+8.61%)
Nov 20, 2008 2.653 2.653 2.034 2.053 110,496 -0.20(-8.73%)
Nov 19, 2008 2.446 2.849 2.220 2.250 140,687 -0.33(-12.93%)
Nov 18, 2008 2.211 2.584 2.093 2.584 173,661 +0.38(+17.41%)
Nov 17, 2008 2.083 2.397 1.975 2.201 191,581 +0.05(+2.28%)
Nov 14, 2008 2.358 2.535 2.152 2.152 75,456 -0.31(-12.75%)
Nov 13, 2008 2.142 2.486 1.985 2.466 260,985 +0.32(+15.14%)
Nov 12, 2008 3.105 3.154 2.132 2.142 188,667 -1.05(-32.92%)
Nov 11, 2008 3.468 3.557 3.193 3.193 103,817 -0.31(-8.96%)
Nov 10, 2008 3.822 3.822 3.439 3.508 91,681 -0.23(-6.05%)
Nov 07, 2008 3.625 3.783 3.625 3.733 97,697 +0.16(+4.40%)
Nov 06, 2008 3.675 3.861 3.576 3.576 151,346 -0.14(-3.70%)
Nov 05, 2008 3.812 3.950 3.675 3.714 281,423 -0.14(-3.57%)
Nov 04, 2008 4.028 4.097 3.812 3.851 284,785 -0.10(-2.49%)
Nov 03, 2008 3.999 4.529 3.881 3.950 204,638 +0.00(+0.00%)
Oct 31, 2008 3.861 4.647 3.370 3.950 327,424 +0.02(+0.50%)
Oct 30, 2008 4.038 4.038 3.881 3.930 218,135 -0.02(-0.50%)
Oct 29, 2008 3.979 4.628 3.832 3.950 189,159 +0.02(+0.50%)
Oct 28, 2008 3.881 3.940 3.291 3.930 192,817 +0.18(+4.71%)
Oct 27, 2008 4.343 4.687 3.704 3.753 225,202 -0.58(-13.38%)
Oct 24, 2008 4.706 5.050 4.333 4.333 160,633 -0.67(-13.36%)
Oct 23, 2008 5.551 5.551 4.971 5.001 213,972 -0.58(-10.39%)
Oct 22, 2008 5.964 6.023 5.522 5.581 155,104 -0.44(-7.34%)
Oct 21, 2008 6.367 6.612 5.777 6.023 137,167 -0.46(-7.12%)
Oct 20, 2008 6.219 6.887 6.219 6.484 247,706 +0.41(+6.80%)
Oct 17, 2008 6.190 6.779 5.905 6.072 176,223 -0.39(-6.08%)
Oct 16, 2008 5.767 6.484 5.659 6.465 177,516 +0.81(+14.24%)
Oct 15, 2008 6.730 6.809 5.659 5.659 142,398 -1.22(-17.71%)
Oct 14, 2008 7.182 8.489 6.534 6.877 181,941 -0.08(-1.13%)
Oct 13, 2008 6.848 6.956 6.484 6.956 213,488 +0.40(+6.15%)
Oct 10, 2008 6.003 6.612 5.555 6.553 385,882 +0.31(+5.04%)
Oct 09, 2008 6.760 6.868 6.239 6.239 309,251 -0.56(-8.24%)
Oct 08, 2008 6.633 7.190 6.633 6.799 1,282,134 +0.04(+0.58%)
Oct 07, 2008 6.554 6.877 6.554 6.760 515,899 +0.14(+2.07%)
Oct 06, 2008 6.466 6.799 5.850 6.623 447,010 +0.04(+0.59%)
Oct 03, 2008 6.026 6.858 5.850 6.584 395,368 +0.71(+12.17%)
Oct 02, 2008 9.205 9.362 5.693 5.870 883,983 -3.40(-36.71%)
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.