Agilysys Inc (NQ: AGYS )

47.63 USD +1.63 (+3.54%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.450 8.570 8.450 8.510 58,261 +0.11(+1.31%)
Jan 30, 2013 8.400 8.510 8.380 8.400 52,404 -0.04(-0.47%)
Jan 29, 2013 8.470 8.510 8.270 8.440 66,336 -0.06(-0.71%)
Jan 28, 2013 8.240 8.500 8.240 8.500 43,300 +0.25(+3.03%)
Jan 25, 2013 8.370 8.370 8.220 8.250 30,071 -0.06(-0.72%)
Jan 24, 2013 8.390 8.510 8.210 8.310 36,044 -0.09(-1.07%)
Jan 23, 2013 8.540 8.540 8.380 8.400 19,830 -0.12(-1.41%)
Jan 22, 2013 8.400 8.580 8.400 8.520 28,761 +0.11(+1.31%)
Jan 18, 2013 8.440 8.440 8.250 8.410 48,595 -0.06(-0.71%)
Jan 17, 2013 8.510 8.600 8.420 8.470 32,072 +0.07(+0.83%)
Jan 16, 2013 8.600 8.600 8.370 8.400 18,942 -0.26(-3.00%)
Jan 15, 2013 8.640 8.730 8.610 8.660 9,678 -0.03(-0.35%)
Jan 14, 2013 8.600 8.736 8.500 8.690 30,237 +0.09(+1.05%)
Jan 11, 2013 8.720 8.720 8.550 8.600 50,034 -0.09(-1.04%)
Jan 10, 2013 8.590 8.735 8.500 8.690 34,987 +0.13(+1.52%)
Jan 09, 2013 8.540 8.580 8.480 8.560 34,098 +0.07(+0.82%)
Jan 08, 2013 8.590 8.590 8.300 8.490 45,171 -0.08(-0.93%)
Jan 07, 2013 8.510 8.600 8.500 8.570 14,128 -0.02(-0.23%)
Jan 04, 2013 8.560 8.660 8.490 8.590 23,040 +0.08(+0.94%)
Jan 03, 2013 8.540 8.560 8.340 8.510 48,083 -0.04(-0.47%)
Jan 02, 2013 8.440 8.600 8.370 8.550 62,056 +0.16(+1.91%)
Dec 31, 2012 8.140 8.440 8.140 8.390 34,407 +0.29(+3.58%)
Dec 28, 2012 8.220 8.220 7.930 8.100 8,497 -0.13(-1.58%)
Dec 27, 2012 8.410 8.457 8.180 8.230 13,953 -0.15(-1.79%)
Dec 26, 2012 8.380 8.550 8.330 8.380 15,827 +0.00(+0.00%)
Dec 24, 2012 8.430 8.500 8.250 8.380 4,098 -0.07(-0.83%)
Dec 21, 2012 8.490 8.500 8.340 8.450 191,802 -0.05(-0.59%)
Dec 20, 2012 8.500 8.508 8.450 8.500 25,151 +0.02(+0.24%)
Dec 19, 2012 8.500 8.545 8.330 8.480 20,158 -0.01(-0.12%)
Dec 18, 2012 8.360 8.520 8.360 8.490 31,934 +0.12(+1.43%)
Dec 17, 2012 8.230 8.710 8.230 8.370 18,901 +0.11(+1.33%)
Dec 14, 2012 8.180 8.320 8.031 8.260 34,083 +0.02(+0.24%)
Dec 13, 2012 8.150 8.280 8.110 8.240 7,782 +0.12(+1.48%)
Dec 12, 2012 8.400 8.450 8.120 8.120 41,857 -0.32(-3.79%)
Dec 11, 2012 8.250 8.440 8.160 8.440 63,862 +0.19(+2.30%)
Dec 10, 2012 8.210 8.250 8.140 8.250 13,421 +0.08(+0.98%)
Dec 07, 2012 8.240 8.250 8.100 8.170 8,510 -0.04(-0.49%)
Dec 06, 2012 8.190 8.240 8.094 8.210 17,531 -0.02(-0.24%)
Dec 05, 2012 8.200 8.250 8.070 8.230 37,460 +0.02(+0.24%)
Dec 04, 2012 8.190 8.250 8.140 8.210 18,094 +0.05(+0.61%)
Nov 30, 2012 8.190 8.190 8.100 8.160 57,440 +0.00(+0.00%)
Nov 29, 2012 8.190 8.190 8.102 8.160 105,094 -0.04(-0.49%)
Nov 28, 2012 8.180 8.200 8.080 8.200 70,741 -0.04(-0.49%)
Nov 27, 2012 8.150 8.250 8.072 8.240 15,474 +0.04(+0.49%)
Nov 26, 2012 7.870 8.210 7.860 8.200 58,460 +0.31(+3.93%)
Nov 23, 2012 7.760 7.890 7.760 7.890 8,011 +0.12(+1.54%)
Nov 21, 2012 7.640 7.790 7.640 7.770 4,755 -0.03(-0.38%)
Nov 20, 2012 7.780 7.860 7.670 7.800 13,204 -0.02(-0.26%)
Nov 19, 2012 7.670 7.830 7.590 7.820 12,724 +0.22(+2.89%)
Nov 16, 2012 7.630 7.670 7.410 7.600 25,214 -0.07(-0.91%)
Nov 15, 2012 7.600 7.750 7.550 7.670 31,227 +0.05(+0.66%)
Nov 14, 2012 7.890 7.890 7.520 7.620 12,662 -0.23(-2.93%)
Nov 13, 2012 7.860 7.860 7.530 7.850 15,932 -0.03(-0.38%)
Nov 12, 2012 7.930 8.000 7.830 7.880 13,153 -0.05(-0.63%)
Nov 09, 2012 7.880 8.250 7.820 7.930 9,946 +0.04(+0.51%)
Nov 08, 2012 7.940 8.000 7.820 7.890 33,886 -0.11(-1.38%)
Nov 07, 2012 8.040 8.240 7.860 8.000 20,569 -0.15(-1.84%)
Nov 06, 2012 8.030 8.230 8.030 8.150 9,927 +0.09(+1.12%)
Nov 05, 2012 8.000 8.120 7.230 8.060 13,074 +0.01(+0.12%)
Nov 02, 2012 8.140 8.160 7.960 8.050 28,753 -0.04(-0.49%)
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.