Agilysys Inc (NQ: AGYS )

47.28 USD +0.10 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.330 7.330 6.420 6.460 178,921 -0.86(-11.75%)
May 28, 2009 7.150 7.390 6.870 7.320 62,743 +0.27(+3.83%)
May 27, 2009 7.070 7.440 7.050 7.050 95,654 -0.11(-1.54%)
May 26, 2009 6.710 7.220 6.610 7.160 161,033 +0.33(+4.83%)
May 22, 2009 6.550 6.890 6.410 6.830 131,865 +0.36(+5.56%)
May 21, 2009 6.330 6.730 6.320 6.470 93,656 +0.04(+0.62%)
May 20, 2009 6.820 7.460 6.380 6.430 163,407 -0.29(-4.32%)
May 19, 2009 7.050 7.280 6.450 6.720 109,344 -0.27(-3.86%)
May 18, 2009 6.580 7.510 6.200 6.990 136,713 +0.52(+8.04%)
May 15, 2009 6.480 6.930 6.160 6.470 99,023 +0.04(+0.62%)
May 14, 2009 6.510 6.860 6.420 6.430 114,533 -0.02(-0.31%)
May 13, 2009 6.730 6.900 6.410 6.450 178,309 -0.41(-5.98%)
May 12, 2009 8.190 8.190 6.730 6.860 102,016 -0.68(-9.02%)
May 11, 2009 7.910 8.140 7.440 7.540 255,335 -0.58(-7.14%)
May 08, 2009 6.870 8.170 6.870 8.120 62,076 +0.94(+13.09%)
May 07, 2009 7.720 7.720 7.010 7.180 86,421 -0.47(-6.14%)
May 06, 2009 7.490 7.770 7.000 7.650 66,879 +0.25(+3.38%)
May 05, 2009 7.720 7.840 6.870 7.400 118,295 -0.38(-4.95%)
May 04, 2009 6.880 8.830 6.880 7.785 266,875 +0.98(+14.32%)
May 01, 2009 6.030 6.810 5.830 6.810 115,383 +0.78(+12.94%)
Apr 30, 2009 7.450 7.450 5.980 6.030 155,659 -1.35(-18.29%)
Apr 29, 2009 7.000 7.500 6.810 7.380 61,076 +0.38(+5.43%)
Apr 28, 2009 6.840 7.160 6.790 7.000 60,699 +0.08(+1.16%)
Apr 27, 2009 6.890 6.990 6.590 6.920 90,953 -0.01(-0.14%)
Apr 24, 2009 7.100 7.100 6.890 6.930 113,074 -0.09(-1.28%)
Apr 23, 2009 7.160 7.350 6.820 7.020 97,293 -0.16(-2.23%)
Apr 22, 2009 6.800 7.190 6.730 7.180 347,228 +0.20(+2.87%)
Apr 21, 2009 6.310 7.000 6.130 6.980 129,703 +0.65(+10.27%)
Apr 20, 2009 6.600 6.725 6.120 6.330 95,472 -0.53(-7.73%)
Apr 17, 2009 7.240 7.260 6.722 6.860 120,965 -0.34(-4.72%)
Apr 16, 2009 7.240 7.590 7.040 7.200 131,177 +0.08(+1.12%)
Apr 15, 2009 6.380 7.180 6.360 7.120 45,898 +0.66(+10.22%)
Apr 14, 2009 6.800 6.970 6.420 6.460 65,892 -0.52(-7.45%)
Apr 13, 2009 6.520 7.090 6.520 6.980 107,071 +0.32(+4.80%)
Apr 09, 2009 6.200 6.903 6.120 6.660 137,658 +0.62(+10.26%)
Apr 08, 2009 5.350 6.080 5.220 6.040 100,254 +0.73(+13.75%)
Apr 07, 2009 5.360 5.680 5.270 5.310 72,920 -0.18(-3.28%)
Apr 06, 2009 5.750 5.750 5.250 5.490 101,396 -0.47(-7.89%)
Apr 03, 2009 5.160 6.010 4.980 5.960 117,912 +0.80(+15.50%)
Apr 02, 2009 4.910 5.460 4.780 5.160 118,079 +0.41(+8.63%)
Apr 01, 2009 4.200 4.850 4.155 4.750 96,386 +0.45(+10.47%)
Mar 31, 2009 4.300 4.550 4.040 4.300 92,985 +0.09(+2.14%)
Mar 30, 2009 4.290 4.460 4.030 4.210 53,954 -0.61(-12.66%)
Mar 26, 2009 4.820 4.840 4.660 4.820 118,816 +0.00(+0.00%)
Mar 25, 2009 4.670 4.820 4.520 4.820 115,466 +0.19(+4.10%)
Mar 24, 2009 4.770 4.800 4.540 4.630 74,618 -0.22(-4.54%)
Mar 23, 2009 4.790 4.850 4.710 4.850 144,436 +0.11(+2.32%)
Mar 20, 2009 4.850 4.910 4.450 4.740 188,824 -0.11(-2.27%)
Mar 19, 2009 4.460 4.850 4.460 4.850 156,223 +0.19(+4.08%)
Mar 18, 2009 4.110 4.670 3.980 4.660 99,729 +0.54(+13.11%)
Mar 17, 2009 3.940 4.120 3.850 4.120 96,499 +0.16(+4.04%)
Mar 16, 2009 3.930 4.100 3.900 3.960 123,964 +0.09(+2.33%)
Mar 13, 2009 3.920 3.970 3.710 3.870 89,476 -0.03(-0.77%)
Mar 12, 2009 3.580 3.910 3.580 3.900 261,056 +0.32(+8.94%)
Mar 11, 2009 3.720 3.720 3.430 3.580 92,257 -0.12(-3.24%)
Mar 10, 2009 3.660 4.030 3.590 3.700 119,067 +0.05(+1.37%)
Mar 09, 2009 3.900 4.150 3.650 3.650 91,629 -0.32(-8.06%)
Mar 06, 2009 3.710 3.990 3.680 3.970 51,985 +0.32(+8.77%)
Mar 05, 2009 3.650 3.830 3.540 3.650 74,141 -0.12(-3.18%)
Mar 04, 2009 3.710 3.870 3.650 3.770 52,440 +0.28(+8.02%)
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.