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 (%)
Aug 31, 2009 6.610 6.700 6.300 6.340 122,322 -0.36(-5.37%)
Aug 28, 2009 7.040 7.060 6.560 6.700 65,565 -0.29(-4.15%)
Aug 27, 2009 6.830 7.040 6.580 6.990 61,809 +0.13(+1.90%)
Aug 26, 2009 6.930 6.980 6.660 6.860 59,219 -0.10(-1.44%)
Aug 25, 2009 6.800 7.050 6.650 6.960 56,833 +0.18(+2.65%)
Aug 24, 2009 6.810 7.440 6.660 6.780 150,315 -0.04(-0.59%)
Aug 21, 2009 6.650 6.850 6.440 6.820 79,779 +0.29(+4.44%)
Aug 20, 2009 6.230 6.550 6.020 6.530 44,080 +0.26(+4.15%)
Aug 19, 2009 5.830 6.400 5.830 6.270 68,878 +0.31(+5.20%)
Aug 18, 2009 5.970 6.030 5.680 5.960 65,356 +0.03(+0.51%)
Aug 17, 2009 5.920 6.060 5.650 5.930 53,022 -0.16(-2.63%)
Aug 14, 2009 6.410 6.440 5.730 6.090 54,784 -0.35(-5.43%)
Aug 13, 2009 6.450 6.450 6.200 6.440 59,239 +0.05(+0.78%)
Aug 12, 2009 6.120 6.490 6.060 6.390 79,332 +0.30(+4.93%)
Aug 11, 2009 6.080 6.140 5.880 6.090 115,817 -0.02(-0.33%)
Aug 10, 2009 5.500 6.160 5.320 6.110 122,705 +0.58(+10.49%)
Aug 07, 2009 5.010 5.689 4.950 5.530 135,945 +0.64(+13.09%)
Aug 06, 2009 4.730 5.150 4.730 4.890 97,639 +0.16(+3.38%)
Aug 05, 2009 4.910 4.999 4.400 4.730 69,676 -0.46(-8.86%)
Aug 04, 2009 4.970 5.190 4.840 5.190 54,209 +0.15(+2.98%)
Aug 03, 2009 4.780 5.080 4.760 5.040 80,811 +0.33(+7.01%)
Jul 31, 2009 5.090 5.160 4.700 4.710 129,759 -0.43(-8.37%)
Jul 30, 2009 4.730 5.170 4.720 5.140 94,109 +0.51(+11.02%)
Jul 29, 2009 4.770 4.860 4.600 4.630 51,977 -0.21(-4.34%)
Jul 28, 2009 5.130 5.130 4.570 4.840 85,877 -0.36(-6.92%)
Jul 27, 2009 5.080 5.210 4.810 5.200 98,100 +0.07(+1.36%)
Jul 24, 2009 4.910 5.130 4.600 5.130 88,773 +0.15(+3.01%)
Jul 23, 2009 4.710 4.980 4.600 4.980 69,850 +0.24(+5.06%)
Jul 22, 2009 4.600 4.840 4.600 4.740 39,616 +0.14(+3.04%)
Jul 21, 2009 4.870 4.870 4.490 4.600 45,853 -0.25(-5.15%)
Jul 20, 2009 4.650 4.860 4.560 4.850 65,852 +0.24(+5.21%)
Jul 17, 2009 4.810 4.810 4.280 4.610 136,765 -0.21(-4.36%)
Jul 16, 2009 4.620 4.900 4.430 4.820 60,603 +0.14(+2.99%)
Jul 15, 2009 4.110 4.690 4.110 4.680 114,140 +0.66(+16.42%)
Jul 14, 2009 4.210 4.240 3.947 4.020 77,015 -0.18(-4.29%)
Jul 13, 2009 4.280 4.460 4.130 4.200 125,130 +0.10(+2.44%)
Jul 10, 2009 4.120 4.235 4.060 4.100 44,874 -0.04(-0.97%)
Jul 09, 2009 4.140 4.580 4.020 4.140 81,985 +0.05(+1.22%)
Jul 08, 2009 4.410 4.740 3.990 4.090 149,021 -0.22(-5.10%)
Jul 07, 2009 4.420 4.600 4.290 4.310 84,223 -0.07(-1.60%)
Jul 06, 2009 4.590 4.740 4.330 4.380 110,990 -0.24(-5.19%)
Jul 02, 2009 4.910 4.910 4.600 4.620 86,619 -0.43(-8.51%)
Jul 01, 2009 4.740 5.070 4.690 5.050 119,049 +0.37(+7.91%)
Jun 30, 2009 4.930 5.050 4.670 4.680 87,002 -0.23(-4.68%)
Jun 29, 2009 5.010 5.390 4.750 4.910 109,398 +0.03(+0.61%)
Jun 26, 2009 5.310 5.440 4.810 4.880 1,044,116 -0.49(-9.12%)
Jun 25, 2009 5.090 5.380 4.820 5.370 96,651 +0.51(+10.49%)
Jun 24, 2009 5.250 5.300 4.770 4.860 120,880 -0.32(-6.18%)
Jun 23, 2009 4.750 5.580 4.750 5.180 222,672 +0.56(+12.12%)
Jun 22, 2009 5.040 5.180 4.530 4.620 142,146 -0.46(-9.06%)
Jun 19, 2009 5.480 5.630 4.950 5.080 214,815 -0.28(-5.22%)
Jun 18, 2009 5.570 5.850 5.170 5.360 116,572 -0.21(-3.77%)
Jun 17, 2009 5.600 6.040 5.540 5.570 168,533 -0.01(-0.18%)
Jun 16, 2009 6.060 6.260 5.580 5.580 130,147 -0.38(-6.38%)
Jun 15, 2009 6.300 6.640 5.680 5.960 231,238 -0.05(-0.83%)
Jun 12, 2009 6.190 6.260 5.610 6.010 156,516 -0.24(-3.84%)
Jun 11, 2009 5.980 6.570 5.980 6.250 121,034 +0.30(+5.04%)
Jun 10, 2009 6.900 7.000 5.810 5.950 224,354 -0.90(-13.14%)
Jun 09, 2009 6.910 7.250 6.740 6.850 117,461 +0.02(+0.29%)
Jun 08, 2009 6.800 7.180 6.560 6.830 91,925 -0.28(-3.94%)
Jun 05, 2009 7.340 7.550 6.860 7.110 113,490 -0.30(-4.05%)
Jun 04, 2009 7.740 7.930 7.330 7.410 132,381 -0.27(-3.52%)
Jun 03, 2009 7.750 7.920 7.540 7.680 58,382 -0.19(-2.41%)
Jun 02, 2009 7.470 7.960 7.270 7.870 134,245 +0.37(+4.93%)
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.