Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agilysys Inc
(NQ:
AGYS
)
80.69
+1.18 (+1.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
3.680
3.850
3.560
3.570
87,117
-0.07(-1.92%)
Jan 29, 2009
3.910
3.930
3.620
3.640
43,285
-0.35(-8.77%)
Jan 28, 2009
3.930
4.150
3.900
3.990
60,756
+0.14(+3.64%)
Jan 27, 2009
3.800
3.980
3.690
3.850
57,458
+0.06(+1.58%)
Jan 26, 2009
3.830
3.970
3.660
3.790
82,443
-0.04(-1.04%)
Jan 23, 2009
3.520
3.980
3.460
3.830
74,737
+0.17(+4.64%)
Jan 22, 2009
4.120
4.230
3.550
3.660
75,465
-0.57(-13.48%)
Jan 21, 2009
3.570
4.310
3.470
4.230
89,989
+0.60(+16.53%)
Jan 20, 2009
4.710
4.780
3.610
3.630
94,460
-1.16(-24.22%)
Jan 16, 2009
4.410
4.810
4.350
4.790
91,400
+0.44(+10.11%)
Jan 15, 2009
4.390
4.430
3.820
4.350
109,899
-0.05(-1.14%)
Jan 14, 2009
4.300
4.480
4.200
4.400
88,038
-0.01(-0.23%)
Jan 13, 2009
4.520
4.550
3.930
4.410
206,166
-0.13(-2.86%)
Jan 12, 2009
4.660
4.770
4.460
4.540
85,400
-0.13(-2.78%)
Jan 09, 2009
4.890
4.920
4.560
4.670
61,677
-0.23(-4.69%)
Jan 08, 2009
5.190
5.190
4.720
4.900
54,444
+0.09(+1.87%)
Jan 07, 2009
4.860
4.960
4.680
4.810
57,413
-0.12(-2.43%)
Jan 06, 2009
4.190
5.160
4.160
4.930
102,891
+0.79(+19.08%)
Jan 05, 2009
4.580
4.710
4.140
4.140
127,525
-0.43(-9.41%)
Jan 02, 2009
4.300
4.730
4.300
4.570
51,801
+0.28(+6.53%)
Dec 31, 2008
4.270
4.580
4.200
4.290
145,207
+0.04(+0.94%)
Dec 30, 2008
4.470
4.490
4.000
4.250
95,814
-0.18(-4.06%)
Dec 29, 2008
4.410
4.500
4.320
4.430
66,897
+0.02(+0.45%)
Dec 26, 2008
4.370
4.510
4.180
4.410
39,478
+0.06(+1.38%)
Dec 24, 2008
4.420
4.420
4.112
4.350
49,127
-0.05(-1.14%)
Dec 23, 2008
4.750
4.880
4.310
4.400
93,368
-0.30(-6.38%)
Dec 22, 2008
4.630
4.890
4.580
4.700
129,765
+0.07(+1.51%)
Dec 19, 2008
4.540
4.710
4.180
4.630
406,045
+0.27(+6.19%)
Dec 18, 2008
4.870
4.870
4.320
4.360
87,769
-0.48(-9.92%)
Dec 17, 2008
4.480
4.950
3.950
4.840
89,501
+0.31(+6.84%)
Dec 16, 2008
4.260
4.580
3.980
4.530
137,629
+0.36(+8.63%)
Dec 15, 2008
4.000
4.280
3.830
4.170
81,166
+0.17(+4.25%)
Dec 12, 2008
3.510
4.110
3.510
4.000
72,117
+0.40(+11.11%)
Dec 11, 2008
3.530
4.250
3.520
3.600
128,178
-0.04(-1.10%)
Dec 10, 2008
3.620
3.850
3.520
3.640
87,878
+0.04(+1.11%)
Dec 09, 2008
3.750
3.890
3.420
3.600
115,986
-0.18(-4.76%)
Dec 08, 2008
3.490
3.950
3.350
3.780
135,380
+0.37(+10.85%)
Dec 05, 2008
3.230
3.450
3.230
3.410
169,142
+0.18(+5.57%)
Dec 04, 2008
3.140
3.750
3.050
3.230
118,057
+0.08(+2.54%)
Dec 03, 2008
3.120
3.410
2.980
3.150
95,239
+0.09(+2.94%)
Dec 02, 2008
2.910
3.180
2.900
3.060
111,200
+0.23(+8.13%)
Dec 01, 2008
3.680
3.810
2.790
2.830
136,031
-0.96(-25.33%)
Nov 28, 2008
3.610
3.860
3.560
3.790
42,500
+0.14(+3.84%)
Nov 26, 2008
2.610
3.660
2.280
3.650
118,067
+0.94(+34.69%)
Nov 25, 2008
2.580
2.710
2.370
2.710
198,418
+0.16(+6.27%)
Nov 24, 2008
2.260
2.640
2.230
2.550
217,246
+0.28(+12.33%)
Nov 21, 2008
2.200
2.280
1.890
2.270
156,055
+0.18(+8.61%)
Nov 20, 2008
2.700
2.700
2.070
2.090
108,562
-0.20(-8.73%)
Nov 19, 2008
2.490
2.900
2.260
2.290
138,225
-0.34(-12.93%)
Nov 18, 2008
2.250
2.630
2.130
2.630
170,622
+0.39(+17.41%)
Nov 17, 2008
2.120
2.440
2.010
2.240
188,228
+0.05(+2.28%)
Nov 14, 2008
2.400
2.580
2.190
2.190
74,136
-0.32(-12.75%)
Nov 13, 2008
2.180
2.530
2.020
2.510
256,417
+0.33(+15.14%)
Nov 12, 2008
3.160
3.210
2.170
2.180
185,365
-1.07(-32.92%)
Nov 11, 2008
3.530
3.620
3.250
3.250
102,000
-0.32(-8.96%)
Nov 10, 2008
3.890
3.890
3.500
3.570
90,077
-0.23(-6.05%)
Nov 07, 2008
3.690
3.850
3.690
3.800
95,987
+0.16(+4.40%)
Nov 06, 2008
3.740
3.930
3.640
3.640
148,697
-0.14(-3.70%)
Nov 05, 2008
3.880
4.020
3.740
3.780
276,498
-0.14(-3.57%)
Nov 04, 2008
4.100
4.170
3.880
3.920
279,801
-0.10(-2.49%)
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
.