Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agilysys Inc
(NQ:
AGYS
)
81.75
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.