Agilysys Inc (NQ: AGYS )

52.64 USD -1.20 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.24 11.38 10.88 10.92 168,343 -0.34(-3.02%)
Feb 25, 2010 10.47 11.51 10.36 11.26 436,033 +0.50(+4.65%)
Feb 24, 2010 9.900 10.89 9.860 10.76 286,850 +0.88(+8.91%)
Feb 23, 2010 9.820 9.950 9.740 9.880 129,650 +0.04(+0.41%)
Feb 22, 2010 9.840 9.950 9.730 9.840 69,936 +0.03(+0.31%)
Feb 19, 2010 9.880 9.940 9.750 9.810 54,842 -0.09(-0.91%)
Feb 18, 2010 9.940 9.940 9.650 9.900 53,138 -0.02(-0.20%)
Feb 17, 2010 9.880 9.930 9.670 9.920 129,598 +0.14(+1.43%)
Feb 16, 2010 9.550 9.780 9.460 9.780 133,115 +0.34(+3.60%)
Feb 12, 2010 9.590 9.440 9.440 9.440 162,600 -0.11(-1.15%)
Feb 11, 2010 9.100 9.570 9.000 9.550 126,418 +0.45(+4.95%)
Feb 10, 2010 9.370 9.370 8.970 9.100 114,583 -0.13(-1.41%)
Feb 09, 2010 9.750 9.750 9.010 9.230 220,920 +0.05(+0.54%)
Feb 08, 2010 9.490 9.500 9.090 9.180 209,734 +0.38(+4.32%)
Feb 05, 2010 9.000 9.000 8.420 8.800 98,624 -0.20(-2.22%)
Feb 04, 2010 9.420 9.510 8.510 9.000 150,389 -0.40(-4.26%)
Feb 03, 2010 9.200 9.880 9.000 9.400 209,200 +0.69(+7.92%)
Feb 02, 2010 8.620 8.920 8.600 8.710 77,209 +0.11(+1.28%)
Feb 01, 2010 8.490 8.792 8.400 8.600 87,467 +0.20(+2.38%)
Jan 29, 2010 8.780 8.780 8.250 8.400 98,852 -0.29(-3.34%)
Jan 28, 2010 9.060 9.180 8.490 8.690 56,587 -0.32(-3.55%)
Jan 27, 2010 8.740 9.050 8.740 9.010 31,834 +0.23(+2.62%)
Jan 26, 2010 9.120 9.120 8.770 8.780 97,722 -0.41(-4.46%)
Jan 25, 2010 9.440 9.440 8.920 9.190 35,050 -0.03(-0.33%)
Jan 22, 2010 9.590 9.760 9.050 9.220 68,960 -0.42(-4.36%)
Jan 21, 2010 9.460 9.900 9.210 9.640 157,970 +0.24(+2.55%)
Jan 20, 2010 9.530 9.590 9.280 9.400 77,337 -0.28(-2.89%)
Jan 19, 2010 9.010 9.690 9.010 9.680 161,689 +0.71(+7.92%)
Jan 15, 2010 9.190 8.970 8.970 8.970 197,700 -0.20(-2.18%)
Jan 14, 2010 9.180 9.290 9.130 9.170 87,894 -0.01(-0.11%)
Jan 13, 2010 9.270 9.430 9.150 9.180 91,228 +0.02(+0.22%)
Jan 12, 2010 9.480 9.650 9.120 9.160 93,213 -0.41(-4.28%)
Jan 11, 2010 9.850 9.850 9.520 9.570 83,341 -0.23(-2.35%)
Jan 08, 2010 9.640 9.800 9.380 9.800 110,522 +0.15(+1.55%)
Jan 07, 2010 9.250 9.790 9.050 9.650 143,432 +0.41(+4.44%)
Jan 06, 2010 9.800 9.800 9.120 9.240 127,311 -0.54(-5.52%)
Jan 05, 2010 9.760 9.850 9.570 9.780 121,752 +0.05(+0.51%)
Jan 04, 2010 9.230 9.950 9.230 9.730 116,465 +0.62(+6.81%)
Dec 31, 2009 9.250 9.110 9.110 9.110 89,600 -0.15(-1.62%)
Dec 30, 2009 9.230 9.300 9.040 9.260 61,636 +0.00(+0.00%)
Dec 29, 2009 9.500 9.500 9.000 9.260 85,310 -0.25(-2.63%)
Dec 28, 2009 9.710 9.860 9.200 9.510 55,110 -0.16(-1.65%)
Dec 24, 2009 9.780 9.800 9.570 9.670 11,701 -0.02(-0.21%)
Dec 23, 2009 9.760 9.790 9.500 9.690 36,361 +0.02(+0.21%)
Dec 22, 2009 9.710 9.710 9.420 9.670 77,539 +0.03(+0.31%)
Dec 21, 2009 9.490 9.780 9.400 9.640 93,421 +0.29(+3.10%)
Dec 18, 2009 9.540 9.595 9.240 9.350 389,508 -0.18(-1.89%)
Dec 17, 2009 9.650 9.780 9.470 9.530 129,325 -0.33(-3.35%)
Dec 16, 2009 9.500 9.950 9.290 9.860 114,153 +0.43(+4.56%)
Dec 15, 2009 9.460 9.600 9.200 9.430 81,098 -0.06(-0.63%)
Dec 14, 2009 9.345 9.490 9.220 9.490 58,999 +0.25(+2.71%)
Dec 11, 2009 9.400 9.400 9.140 9.240 76,676 -0.12(-1.28%)
Dec 10, 2009 9.470 9.470 9.110 9.360 190,087 +0.05(+0.54%)
Dec 09, 2009 9.000 9.380 8.670 9.310 207,524 +0.36(+4.02%)
Dec 08, 2009 8.880 9.005 8.570 8.950 72,240 -0.01(-0.11%)
Dec 07, 2009 8.840 9.040 8.700 8.960 55,850 +0.09(+1.01%)
Dec 04, 2009 8.820 9.090 8.630 8.870 117,701 +0.20(+2.31%)
Dec 03, 2009 8.910 9.060 8.640 8.670 79,372 -0.16(-1.81%)
Dec 02, 2009 8.670 9.380 8.570 8.830 86,422 +0.13(+1.49%)
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.