Agilysys Inc (NQ: AGYS )

104.34 +3.03 (+2.99%)
Streaming Delayed Price Updated: 1:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 14.69 15.36 14.62 14.89 555,004 -0.08(-0.52%)
Jan 30, 2008 14.45 15.36 14.45 14.97 407,970 +0.30(+2.07%)
Jan 29, 2008 14.75 14.95 14.59 14.66 283,394 -0.12(-0.79%)
Jan 28, 2008 14.62 14.92 14.37 14.78 335,094 +0.11(+0.73%)
Jan 25, 2008 14.65 14.91 14.59 14.67 355,329 +0.11(+0.74%)
Jan 24, 2008 14.50 15.04 14.36 14.57 360,210 +0.10(+0.68%)
Jan 23, 2008 13.49 14.71 13.32 14.47 402,619 +0.66(+4.74%)
Jan 22, 2008 13.83 14.83 13.25 13.81 686,232 -0.24(-1.74%)
Jan 21, 2008 14.01 14.85 13.91 14.06 633,721 +0.00(+0.00%)
Jan 18, 2008 14.01 14.85 13.91 14.06 633,721 +0.10(+0.70%)
Jan 17, 2008 14.60 14.77 13.75 13.96 560,779 -0.62(-4.23%)
Jan 16, 2008 14.60 14.93 14.34 14.58 614,152 -0.09(-0.60%)
Jan 15, 2008 14.51 14.99 14.40 14.66 546,702 -0.08(-0.53%)
Jan 14, 2008 14.58 15.24 14.35 14.74 458,199 +0.49(+3.43%)
Jan 11, 2008 14.52 15.03 14.06 14.25 625,727 -0.41(-2.80%)
Jan 10, 2008 13.51 14.93 13.51 14.66 501,037 +1.08(+7.92%)
Jan 09, 2008 13.16 13.72 13.00 13.59 545,986 +0.43(+3.27%)
Jan 08, 2008 14.07 14.27 13.16 13.16 394,505 -0.76(-5.48%)
Jan 07, 2008 14.00 14.21 13.61 13.92 443,990 -0.01(-0.07%)
Jan 04, 2008 14.06 14.38 13.64 13.93 403,923 -0.26(-1.86%)
Jan 03, 2008 14.26 14.65 14.17 14.19 269,557 -0.14(-0.96%)
Jan 02, 2008 14.80 15.00 13.62 14.33 505,602 -0.46(-3.11%)
Jan 01, 2008 14.88 15.01 14.16 14.79 516,704 +0.00(+0.00%)
Dec 31, 2007 14.88 15.01 14.16 14.79 516,704 -0.04(-0.26%)
Dec 28, 2007 14.70 15.19 14.62 14.83 199,148 +0.19(+1.27%)
Dec 27, 2007 14.60 14.92 14.60 14.64 211,255 +0.05(+0.34%)
Dec 26, 2007 15.14 15.19 14.37 14.60 410,439 -0.76(-4.97%)
Dec 24, 2007 14.68 15.47 14.67 15.36 113,853 +0.71(+4.88%)
Dec 21, 2007 14.43 14.96 14.37 14.64 533,399 +0.45(+3.17%)
Dec 20, 2007 13.71 14.30 13.71 14.19 404,563 +0.64(+4.69%)
Dec 19, 2007 13.62 14.10 13.50 13.56 460,107 -0.11(-0.79%)
Dec 18, 2007 14.09 14.13 13.39 13.67 334,861 -0.24(-1.76%)
Dec 17, 2007 13.78 14.26 13.78 13.91 240,237 +0.21(+1.50%)
Dec 14, 2007 14.19 14.39 13.68 13.71 224,325 -0.55(-3.84%)
Dec 13, 2007 13.67 14.38 13.67 14.25 315,837 +0.47(+3.41%)
Dec 12, 2007 13.14 13.96 12.81 13.78 393,329 +1.01(+7.89%)
Dec 11, 2007 13.21 13.51 12.77 12.78 239,672 -0.37(-2.83%)
Dec 10, 2007 13.20 13.32 12.98 13.15 242,434 -0.05(-0.37%)
Dec 07, 2007 13.51 13.64 13.04 13.20 209,181 -0.27(-2.03%)
Dec 06, 2007 12.46 13.47 12.46 13.47 308,376 +0.95(+7.58%)
Dec 05, 2007 12.52 12.75 12.36 12.52 216,028 +0.12(+0.95%)
Dec 04, 2007 12.74 12.91 12.39 12.40 228,879 -0.51(-3.94%)
Dec 03, 2007 13.55 13.64 12.91 12.91 310,114 -0.67(-4.97%)
Nov 30, 2007 13.47 13.71 13.32 13.59 771,105 +0.26(+1.98%)
Nov 29, 2007 13.18 13.49 13.14 13.32 450,050 +0.06(+0.44%)
Nov 28, 2007 13.05 13.30 12.82 13.27 527,201 +0.38(+2.96%)
Nov 27, 2007 12.86 13.07 12.48 12.88 453,093 +0.03(+0.23%)
Nov 26, 2007 13.35 13.39 12.82 12.85 345,464 -0.53(-3.95%)
Nov 23, 2007 13.31 13.62 13.25 13.38 118,890 +0.19(+1.41%)
Nov 21, 2007 13.18 13.59 12.96 13.20 304,264 -0.03(-0.22%)
Nov 20, 2007 13.52 13.89 12.87 13.23 595,194 -0.32(-2.38%)
Nov 19, 2007 13.52 13.80 13.30 13.55 570,112 -0.07(-0.50%)
Nov 16, 2007 13.91 13.98 13.37 13.62 688,730 -0.30(-2.18%)
Nov 15, 2007 14.25 14.51 13.73 13.92 522,361 -0.41(-2.87%)
Nov 14, 2007 15.12 15.12 14.14 14.33 501,850 -0.67(-4.44%)
Nov 13, 2007 14.14 15.00 13.91 15.00 648,496 +1.13(+8.19%)
Nov 12, 2007 13.62 14.26 13.23 13.86 441,380 +0.25(+1.87%)
Nov 09, 2007 13.92 14.22 13.52 13.61 452,933 -0.54(-3.80%)
Nov 08, 2007 13.82 14.31 13.63 14.15 424,593 +0.43(+3.14%)
Nov 07, 2007 14.70 15.07 13.67 13.72 489,841 -1.14(-7.70%)
Nov 06, 2007 15.10 15.56 14.10 14.86 356,574 -0.22(-1.49%)
Nov 05, 2007 15.65 15.65 14.75 15.08 391,547 -0.59(-3.75%)
Nov 02, 2007 15.92 16.37 15.11 15.67 373,679 -0.20(-1.23%)
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.