Agilysys Inc (NQ: AGYS )

42.16 USD -1.96 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.040 8.150 7.850 7.950 97,360 -0.09(-1.12%)
Dec 29, 2011 7.780 8.070 7.740 8.040 53,768 +0.28(+3.61%)
Dec 28, 2011 7.940 7.940 7.750 7.760 55,302 -0.18(-2.27%)
Dec 27, 2011 7.850 8.020 7.660 7.940 51,237 +0.10(+1.28%)
Dec 23, 2011 7.960 7.970 7.770 7.840 46,078 +0.16(+2.08%)
Dec 21, 2011 7.700 7.780 7.430 7.680 64,685 -0.08(-1.03%)
Dec 20, 2011 7.330 7.800 7.220 7.760 126,359 +0.64(+8.99%)
Dec 19, 2011 7.570 7.800 7.050 7.120 227,826 -0.36(-4.81%)
Dec 16, 2011 7.830 7.890 7.370 7.480 457,380 -0.25(-3.23%)
Dec 15, 2011 7.970 7.970 7.690 7.730 213,854 -0.12(-1.53%)
Dec 14, 2011 7.760 7.880 7.580 7.850 175,827 -0.02(-0.25%)
Dec 13, 2011 8.150 8.250 7.770 7.870 187,387 -0.20(-2.48%)
Dec 12, 2011 8.060 8.160 7.920 8.070 83,363 -0.18(-2.18%)
Dec 09, 2011 8.060 8.280 8.000 8.250 98,985 +0.22(+2.74%)
Dec 08, 2011 8.330 8.330 7.990 8.030 60,424 -0.42(-4.97%)
Dec 07, 2011 8.130 8.500 7.870 8.450 92,400 +0.25(+3.05%)
Dec 06, 2011 8.320 8.390 8.110 8.200 101,088 -0.12(-1.44%)
Dec 05, 2011 8.310 8.370 8.000 8.320 82,591 +0.21(+2.59%)
Dec 02, 2011 8.080 8.200 7.970 8.110 59,425 +0.18(+2.27%)
Dec 01, 2011 8.070 8.120 7.810 7.930 125,677 -0.20(-2.46%)
Nov 30, 2011 7.700 8.150 7.510 8.130 194,539 +0.81(+11.07%)
Nov 29, 2011 7.740 7.790 7.235 7.320 192,459 -0.44(-5.67%)
Nov 28, 2011 7.610 7.820 7.470 7.760 102,418 +0.46(+6.30%)
Nov 25, 2011 7.200 7.500 7.200 7.300 71,005 +0.04(+0.55%)
Nov 23, 2011 7.520 7.610 7.240 7.260 112,221 -0.32(-4.22%)
Nov 22, 2011 8.020 8.130 7.490 7.580 231,284 -0.40(-5.01%)
Nov 21, 2011 8.300 8.410 7.910 7.980 137,779 -0.49(-5.79%)
Nov 18, 2011 8.690 8.830 8.430 8.470 97,613 -0.21(-2.42%)
Nov 17, 2011 8.560 8.780 8.400 8.680 96,054 +0.09(+1.05%)
Nov 16, 2011 8.760 8.950 8.550 8.590 219,624 -0.31(-3.48%)
Nov 15, 2011 8.550 8.940 8.520 8.900 105,636 +0.25(+2.89%)
Nov 14, 2011 8.630 8.920 8.590 8.650 119,986 -0.01(-0.12%)
Nov 11, 2011 8.370 8.840 8.310 8.660 120,918 +0.43(+5.22%)
Nov 10, 2011 8.110 8.390 8.070 8.230 158,105 +0.21(+2.62%)
Nov 09, 2011 7.860 8.380 7.860 8.020 126,530 -0.12(-1.47%)
Nov 08, 2011 8.370 8.400 8.020 8.140 100,801 -0.17(-2.05%)
Nov 07, 2011 8.570 8.650 8.060 8.310 48,226 -0.29(-3.37%)
Nov 04, 2011 8.730 8.870 8.560 8.600 56,215 -0.27(-3.04%)
Nov 03, 2011 8.680 8.900 8.410 8.870 95,180 +0.31(+3.62%)
Nov 02, 2011 8.190 8.590 8.100 8.560 98,337 +0.53(+6.60%)
Nov 01, 2011 8.080 8.490 7.740 8.030 103,729 -0.46(-5.42%)
Oct 31, 2011 8.530 8.910 8.410 8.490 120,657 -0.17(-1.96%)
Oct 28, 2011 8.920 9.000 8.660 8.660 126,851 -0.34(-3.78%)
Oct 27, 2011 9.000 9.000 8.708 9.000 216,770 +0.05(+0.56%)
Oct 26, 2011 8.500 8.950 8.340 8.950 120,404 +0.58(+6.93%)
Oct 25, 2011 8.710 8.830 8.320 8.370 88,839 -0.44(-4.99%)
Oct 24, 2011 8.520 8.960 8.520 8.810 114,280 +0.22(+2.56%)
Oct 21, 2011 8.350 8.640 8.250 8.590 127,280 +0.39(+4.76%)
Oct 20, 2011 8.360 8.400 7.900 8.200 101,153 -0.18(-2.15%)
Oct 19, 2011 8.670 8.880 8.310 8.380 90,388 -0.35(-4.01%)
Oct 18, 2011 8.490 8.760 8.210 8.730 150,774 +0.14(+1.63%)
Oct 17, 2011 8.770 8.850 8.490 8.590 80,404 -0.29(-3.27%)
Oct 14, 2011 8.720 8.890 8.700 8.880 73,763 +0.31(+3.62%)
Oct 13, 2011 8.550 8.670 8.300 8.570 85,124 -0.07(-0.81%)
Oct 12, 2011 8.130 8.730 8.130 8.640 150,694 +0.62(+7.73%)
Oct 11, 2011 8.060 8.310 7.770 8.020 113,714 -0.12(-1.47%)
Oct 10, 2011 7.790 8.190 7.600 8.140 94,015 +0.52(+6.82%)
Oct 07, 2011 7.930 7.940 7.560 7.620 99,286 -0.30(-3.79%)
Oct 06, 2011 7.950 8.020 7.630 7.920 111,929 +0.09(+1.15%)
Oct 05, 2011 7.540 7.900 7.320 7.830 125,472 +0.29(+3.85%)
Oct 04, 2011 6.500 7.570 6.500 7.540 245,701 +0.98(+14.94%)
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.