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
)
104.61
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2009
4.898
5.018
4.640
4.650
87,563
-0.23(-4.68%)
Jun 29, 2009
4.978
5.355
4.720
4.879
110,103
+0.03(+0.61%)
Jun 26, 2009
5.276
5.405
4.779
4.849
1,050,852
-0.49(-9.12%)
Jun 25, 2009
5.057
5.346
4.789
5.336
97,274
+0.51(+10.49%)
Jun 24, 2009
5.216
5.266
4.739
4.829
121,659
-0.32(-6.18%)
Jun 23, 2009
4.720
5.544
4.720
5.147
224,108
+0.56(+12.12%)
Jun 22, 2009
5.008
5.147
4.501
4.590
143,063
-0.46(-9.06%)
Jun 19, 2009
5.445
5.594
4.918
5.047
216,200
-0.28(-5.22%)
Jun 18, 2009
5.534
5.812
5.137
5.326
117,324
-0.21(-3.77%)
Jun 17, 2009
5.564
6.001
5.504
5.534
169,620
-0.01(-0.18%)
Jun 16, 2009
6.021
6.220
5.544
5.544
130,986
-0.38(-6.38%)
Jun 15, 2009
6.260
6.597
5.644
5.922
232,729
-0.05(-0.83%)
Jun 12, 2009
6.150
6.220
5.574
5.971
157,525
-0.24(-3.84%)
Jun 11, 2009
5.942
6.528
5.942
6.210
121,814
+0.30(+5.04%)
Jun 10, 2009
6.856
6.955
5.773
5.912
225,801
-0.89(-13.14%)
Jun 09, 2009
6.866
7.203
6.697
6.806
118,218
+0.02(+0.29%)
Jun 08, 2009
6.756
7.134
6.518
6.786
92,518
-0.28(-3.94%)
Jun 05, 2009
7.293
7.502
6.816
7.064
114,222
-0.30(-4.05%)
Jun 04, 2009
7.690
7.879
7.283
7.362
133,235
-0.27(-3.52%)
Jun 03, 2009
7.700
7.869
7.492
7.631
58,758
-0.19(-2.41%)
Jun 02, 2009
7.422
7.909
7.223
7.820
135,111
+0.37(+4.93%)
Jun 01, 2009
6.607
7.561
6.528
7.452
164,672
+1.03(+16.10%)
May 29, 2009
7.283
7.283
6.379
6.419
180,075
-0.85(-11.75%)
May 28, 2009
7.104
7.343
6.826
7.273
63,147
+0.27(+3.83%)
May 27, 2009
7.025
7.392
7.005
7.005
96,271
-0.11(-1.54%)
May 26, 2009
6.667
7.174
6.568
7.114
162,071
+0.33(+4.83%)
May 22, 2009
6.508
6.846
6.369
6.786
132,715
+0.36(+5.56%)
May 21, 2009
6.289
6.687
6.279
6.429
94,260
+0.04(+0.62%)
May 20, 2009
6.776
7.412
6.339
6.389
164,461
-0.29(-4.32%)
May 19, 2009
7.005
7.233
6.409
6.677
110,049
-0.27(-3.86%)
May 18, 2009
6.538
7.462
6.160
6.945
137,595
+0.52(+8.04%)
May 15, 2009
6.438
6.886
6.121
6.429
99,661
+0.04(+0.62%)
May 14, 2009
6.468
6.816
6.379
6.389
115,271
-0.02(-0.31%)
May 13, 2009
6.687
6.856
6.369
6.409
179,459
-0.41(-5.98%)
May 12, 2009
8.137
8.137
6.687
6.816
102,674
-0.68(-9.02%)
May 11, 2009
7.859
8.088
7.392
7.492
256,982
-0.58(-7.14%)
May 08, 2009
6.826
8.118
6.826
8.068
62,476
+0.93(+13.09%)
May 07, 2009
7.671
7.671
6.965
7.134
86,978
-0.47(-6.14%)
May 06, 2009
7.442
7.720
6.955
7.601
67,310
+0.25(+3.38%)
May 05, 2009
7.671
7.790
6.826
7.353
119,058
-0.38(-4.95%)
May 04, 2009
6.836
8.773
6.836
7.735
268,596
+0.97(+14.32%)
May 01, 2009
5.991
6.766
5.793
6.766
116,127
+0.78(+12.94%)
Apr 30, 2009
7.402
7.402
5.942
5.991
156,663
-1.34(-18.29%)
Apr 29, 2009
6.955
7.452
6.766
7.333
61,470
+0.38(+5.43%)
Apr 28, 2009
6.796
7.114
6.746
6.955
61,090
+0.08(+1.16%)
Apr 27, 2009
6.846
6.945
6.548
6.876
91,539
-0.01(-0.14%)
Apr 24, 2009
7.054
7.054
6.846
6.886
113,803
-0.09(-1.28%)
Apr 23, 2009
7.114
7.303
6.776
6.975
97,920
-0.16(-2.23%)
Apr 22, 2009
6.756
7.144
6.687
7.134
349,468
+0.20(+2.87%)
Apr 21, 2009
6.270
6.955
6.091
6.935
130,539
+0.65(+10.27%)
Apr 20, 2009
6.558
6.682
6.081
6.289
96,087
-0.53(-7.73%)
Apr 17, 2009
7.194
7.213
6.679
6.816
121,745
-0.34(-4.72%)
Apr 16, 2009
7.194
7.541
6.995
7.154
132,023
+0.08(+1.12%)
Apr 15, 2009
6.339
7.134
6.319
7.074
46,194
+0.66(+10.22%)
Apr 14, 2009
6.756
6.925
6.379
6.419
66,317
-0.49(-7.05%)
Apr 13, 2009
6.450
7.014
6.450
6.905
108,226
+0.32(+4.80%)
Apr 09, 2009
6.134
6.829
6.055
6.589
139,144
+0.61(+10.26%)
Apr 08, 2009
5.293
6.015
5.164
5.975
101,336
+0.72(+13.75%)
Apr 07, 2009
5.303
5.619
5.214
5.253
73,707
-0.18(-3.28%)
Apr 06, 2009
5.689
5.689
5.194
5.431
102,490
-0.46(-7.89%)
Apr 03, 2009
5.105
5.946
4.927
5.896
119,184
+0.79(+15.50%)
Apr 02, 2009
4.858
5.402
4.729
5.105
119,353
+0.41(+8.63%)
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
.