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
)
104.79
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2004
12.81
13.07
12.72
13.00
85,867
-0.06(-0.45%)
Feb 26, 2004
12.73
13.11
12.70
13.06
76,769
+0.21(+1.60%)
Feb 25, 2004
12.50
12.86
12.50
12.85
89,138
+0.18(+1.39%)
Feb 24, 2004
12.40
12.82
12.38
12.68
64,604
+0.24(+1.97%)
Feb 23, 2004
13.03
13.03
12.40
12.43
117,760
-0.55(-4.22%)
Feb 20, 2004
12.77
13.03
12.50
12.98
62,560
+0.33(+2.63%)
Feb 19, 2004
13.45
13.45
12.65
12.65
85,560
-0.42(-3.22%)
Feb 18, 2004
13.18
13.27
12.97
13.07
53,973
-0.10(-0.74%)
Feb 17, 2004
12.68
13.23
12.68
13.17
66,649
+0.50(+3.94%)
Feb 13, 2004
13.15
13.19
12.63
12.67
63,889
-0.48(-3.65%)
Feb 12, 2004
13.11
13.23
13.04
13.15
41,809
+0.01(+0.07%)
Feb 11, 2004
13.14
13.38
12.89
13.14
43,342
+0.01(+0.07%)
Feb 10, 2004
12.69
13.13
12.57
13.13
137,591
+0.30(+2.36%)
Feb 09, 2004
13.25
13.25
12.64
12.82
96,191
-0.44(-3.32%)
Feb 06, 2004
12.49
13.27
12.49
13.27
85,764
+0.95(+7.70%)
Feb 05, 2004
12.22
12.90
12.20
12.32
87,911
+0.03(+0.24%)
Feb 04, 2004
12.98
12.98
12.23
12.29
140,249
-0.55(-4.27%)
Feb 03, 2004
13.03
13.27
12.83
12.83
167,134
-0.11(-0.83%)
Feb 02, 2004
13.15
13.25
12.80
12.94
222,539
+0.13(+0.99%)
Jan 30, 2004
12.95
13.02
12.76
12.82
142,703
-0.08(-0.61%)
Jan 29, 2004
12.67
13.05
12.47
12.89
141,578
+0.13(+1.02%)
Jan 28, 2004
13.00
13.11
12.71
12.76
106,822
-0.10(-0.78%)
Jan 27, 2004
13.52
13.52
12.84
12.86
106,925
-0.65(-4.78%)
Jan 26, 2004
12.96
13.51
12.72
13.51
102,018
+0.54(+4.15%)
Jan 23, 2004
12.78
13.05
12.72
12.97
128,800
+0.22(+1.77%)
Jan 22, 2004
12.57
12.95
12.50
12.75
91,898
+0.26(+2.04%)
Jan 21, 2004
12.58
12.72
12.44
12.49
54,586
-0.13(-1.02%)
Jan 20, 2004
12.73
13.02
12.59
12.62
97,111
-0.01(-0.08%)
Jan 16, 2004
12.70
12.93
12.60
12.63
125,325
-0.02(-0.15%)
Jan 15, 2004
11.60
13.16
11.59
12.65
723,242
+0.86(+7.30%)
Jan 14, 2004
11.59
11.79
11.57
11.79
111,314
+0.23(+2.03%)
Jan 13, 2004
11.63
11.63
11.14
11.55
219,890
+0.02(+0.17%)
Jan 12, 2004
11.46
11.67
11.37
11.53
128,406
+0.09(+0.77%)
Jan 09, 2004
11.59
11.70
11.35
11.45
82,866
-0.31(-2.66%)
Jan 08, 2004
11.56
11.76
11.40
11.76
213,142
+0.22(+1.95%)
Jan 07, 2004
11.15
11.53
10.91
11.53
90,079
+0.34(+3.06%)
Jan 06, 2004
11.45
11.58
11.19
11.19
174,392
-0.24(-2.14%)
Jan 05, 2004
11.00
11.54
10.96
11.44
383,539
+0.42(+3.82%)
Jan 02, 2004
11.09
11.25
10.91
11.02
42,320
+0.11(+0.99%)
Dec 31, 2003
11.24
11.35
10.87
10.91
129,311
-0.33(-2.96%)
Dec 30, 2003
11.24
11.26
11.06
11.24
158,144
+0.00(+0.00%)
Dec 29, 2003
11.15
11.25
11.12
11.24
45,647
+0.23(+2.13%)
Dec 26, 2003
10.94
11.05
10.94
11.01
60,881
+0.04(+0.36%)
Dec 24, 2003
11.01
11.12
10.94
10.97
33,622
-0.07(-0.62%)
Dec 23, 2003
10.69
11.05
10.69
11.03
76,696
-0.04(-0.35%)
Dec 22, 2003
11.23
11.23
10.82
11.07
61,522
+0.03(+0.27%)
Dec 19, 2003
11.39
11.39
10.93
11.04
73,558
-0.21(-1.83%)
Dec 18, 2003
10.96
11.25
10.95
11.25
51,151
+0.29(+2.68%)
Dec 17, 2003
11.05
11.14
10.73
10.96
48,484
-0.14(-1.23%)
Dec 16, 2003
10.84
11.11
10.81
11.09
94,118
+0.09(+0.80%)
Dec 15, 2003
11.22
11.22
10.88
11.01
106,345
-0.15(-1.32%)
Dec 12, 2003
11.04
11.22
10.94
11.15
139,438
+0.10(+0.88%)
Dec 11, 2003
10.79
11.14
10.78
11.05
208,432
+0.28(+2.63%)
Dec 10, 2003
10.94
10.94
10.74
10.77
48,608
-0.17(-1.52%)
Dec 09, 2003
10.86
11.02
10.81
10.94
92,399
-0.01(-0.09%)
Dec 08, 2003
10.87
11.06
10.72
10.95
98,633
+0.08(+0.72%)
Dec 05, 2003
10.99
10.94
10.82
10.87
262,681
-0.12(-1.07%)
Dec 04, 2003
10.59
11.15
10.47
10.99
135,192
+0.37(+3.50%)
Dec 03, 2003
11.09
11.14
10.61
10.61
66,077
-0.34(-3.13%)
Dec 02, 2003
10.91
11.15
10.77
10.96
336,847
+0.19(+1.73%)
Dec 01, 2003
11.00
11.01
10.75
10.77
114,098
-0.24(-2.22%)
Nov 28, 2003
10.53
11.02
10.53
11.02
49,119
+0.50(+4.75%)
Nov 26, 2003
10.86
11.04
10.42
10.52
196,077
-0.34(-3.15%)
Nov 25, 2003
11.14
11.15
10.72
10.86
162,890
-0.24(-2.20%)
Nov 24, 2003
9.783
11.25
9.783
11.10
313,400
+1.47(+15.23%)
Nov 21, 2003
9.675
9.685
9.539
9.636
350,727
-0.04(-0.40%)
Nov 20, 2003
9.479
9.685
9.293
9.675
83,549
+0.19(+1.96%)
Nov 19, 2003
9.650
9.773
9.489
9.489
118,654
-0.15(-1.52%)
Nov 18, 2003
9.988
10.08
9.636
9.636
46,590
-0.20(-1.99%)
Nov 17, 2003
9.783
10.09
9.783
9.831
79,147
-0.16(-1.57%)
Nov 14, 2003
10.59
10.60
9.978
9.988
102,193
-0.38(-3.68%)
Nov 13, 2003
11.05
11.05
10.37
10.37
153,807
-0.65(-5.86%)
Nov 12, 2003
10.89
11.35
10.54
11.02
224,200
+0.15(+1.35%)
Nov 11, 2003
10.47
10.91
10.32
10.87
316,341
+0.34(+3.25%)
Nov 10, 2003
10.60
10.73
10.48
10.53
52,383
-0.08(-0.74%)
Nov 07, 2003
10.50
10.83
10.50
10.60
74,438
-0.04(-0.37%)
Nov 06, 2003
10.52
10.69
10.20
10.64
122,335
+0.27(+2.64%)
Nov 05, 2003
10.60
10.68
10.31
10.37
394,101
-0.31(-2.93%)
Nov 04, 2003
10.32
10.86
10.27
10.68
113,190
+0.04(+0.37%)
Nov 03, 2003
10.06
10.74
10.06
10.64
136,603
+0.59(+5.84%)
Oct 31, 2003
10.26
10.26
9.968
10.06
61,259
-0.11(-1.06%)
Oct 30, 2003
9.978
10.22
9.900
10.16
192,583
+0.19(+1.86%)
Oct 29, 2003
10.17
10.26
9.753
9.978
175,888
-0.25(-2.49%)
Oct 28, 2003
9.587
10.23
9.499
10.23
73,019
+0.65(+6.74%)
Oct 27, 2003
9.352
9.674
9.352
9.587
270,481
+0.28(+3.05%)
Oct 24, 2003
9.489
9.518
9.293
9.303
45,795
-0.09(-0.94%)
Oct 23, 2003
9.422
9.577
9.342
9.391
371,375
-0.06(-0.63%)
Oct 22, 2003
9.597
9.597
9.391
9.451
139,125
-0.33(-3.39%)
Oct 21, 2003
9.626
9.783
9.460
9.783
85,822
+0.31(+3.31%)
Oct 20, 2003
9.616
9.783
9.352
9.470
62,979
-0.22(-2.22%)
Oct 17, 2003
9.597
9.773
9.567
9.685
88,756
+0.12(+1.23%)
Oct 16, 2003
9.567
9.606
9.528
9.567
62,017
+0.00(+0.00%)
Oct 15, 2003
9.587
9.646
9.450
9.567
53,994
-0.02(-0.20%)
Oct 14, 2003
9.254
9.587
9.098
9.587
85,341
+0.33(+3.59%)
Oct 13, 2003
9.010
9.293
9.010
9.254
47,412
+0.29(+3.28%)
Oct 10, 2003
9.127
9.127
8.961
8.961
77,317
-0.22(-2.45%)
Oct 09, 2003
9.000
9.186
9.000
9.186
83,168
+0.19(+2.07%)
Oct 08, 2003
9.332
9.430
8.941
9.000
100,853
-0.24(-2.65%)
Oct 07, 2003
9.210
9.372
9.117
9.245
55,699
-0.16(-1.66%)
Oct 06, 2003
9.176
9.401
9.156
9.401
66,824
+0.28(+3.11%)
Oct 03, 2003
9.029
9.196
8.834
9.117
92,414
+0.15(+1.64%)
Oct 02, 2003
9.000
9.049
8.804
8.971
74,614
-0.14(-1.50%)
Oct 01, 2003
8.687
9.108
8.521
9.108
89,878
+0.53(+6.16%)
Sep 30, 2003
8.525
8.658
8.178
8.579
85,252
+0.11(+1.27%)
Sep 29, 2003
8.501
8.618
8.276
8.472
54,944
-0.04(-0.46%)
Sep 26, 2003
8.902
9.020
8.511
8.511
64,786
-0.54(-5.95%)
Sep 25, 2003
9.196
9.205
8.912
9.049
100,896
-0.23(-2.53%)
Sep 24, 2003
9.254
9.377
9.254
9.284
65,924
+0.01(+0.11%)
Sep 23, 2003
9.155
9.372
9.049
9.274
31,758
+0.19(+2.05%)
Sep 22, 2003
9.049
9.362
9.049
9.088
35,898
+0.00(+0.00%)
Sep 19, 2003
9.147
9.381
9.029
9.088
99,606
-0.37(-3.93%)
Sep 18, 2003
9.391
9.499
9.235
9.460
96,801
+0.21(+2.22%)
Sep 17, 2003
9.528
9.685
9.235
9.254
55,813
-0.28(-2.97%)
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
.