Agilysys Inc (NQ: AGYS )

104.61 +3.30 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.74 11.77 11.05 11.09 330,911 -0.65(-5.50%)
Jun 27, 2008 11.40 11.75 10.90 11.74 630,448 +0.34(+3.00%)
Jun 26, 2008 11.56 11.91 11.19 11.40 142,705 -0.18(-1.52%)
Jun 25, 2008 11.21 11.86 11.02 11.57 213,958 +0.37(+3.32%)
Jun 24, 2008 11.45 11.89 11.16 11.20 208,532 -0.38(-3.29%)
Jun 23, 2008 11.71 11.73 11.40 11.58 235,842 -0.11(-0.92%)
Jun 20, 2008 11.92 11.98 11.45 11.69 325,043 -0.27(-2.29%)
Jun 19, 2008 11.93 12.10 11.68 11.96 166,538 +0.02(+0.16%)
Jun 18, 2008 11.89 12.03 11.62 11.94 213,115 +0.02(+0.16%)
Jun 17, 2008 12.23 12.32 11.88 11.92 143,408 -0.29(-2.40%)
Jun 16, 2008 12.23 12.42 12.11 12.22 271,956 +0.68(+5.85%)
Jun 13, 2008 11.49 11.65 11.20 11.54 123,166 +0.13(+1.11%)
Jun 12, 2008 11.31 11.51 11.31 11.42 186,254 -0.02(-0.17%)
Jun 11, 2008 11.60 11.62 11.24 11.44 191,075 -0.22(-1.85%)
Jun 10, 2008 11.51 11.80 11.49 11.65 338,577 -0.11(-0.92%)
Jun 09, 2008 11.89 11.93 11.59 11.76 296,794 -0.13(-1.07%)
Jun 06, 2008 12.25 12.25 11.74 11.89 289,950 -0.48(-3.88%)
Jun 05, 2008 11.47 12.37 11.19 12.37 476,881 +0.89(+7.76%)
Jun 04, 2008 10.92 11.77 10.64 11.47 532,218 +0.47(+4.27%)
Jun 03, 2008 10.14 11.13 9.880 11.01 740,057 +0.94(+9.33%)
Jun 02, 2008 9.020 10.15 9.010 10.07 562,752 -0.15(-1.44%)
May 30, 2008 10.06 10.27 9.851 10.21 304,323 +0.17(+1.66%)
May 29, 2008 10.03 10.17 9.597 10.05 294,398 +0.12(+1.18%)
May 28, 2008 9.871 10.12 9.734 9.929 181,775 +0.07(+0.69%)
May 27, 2008 9.597 9.929 9.538 9.861 142,556 +0.25(+2.65%)
May 26, 2008 9.685 9.890 9.470 9.606 133,885 +0.00(+0.00%)
May 23, 2008 9.685 9.890 9.470 9.606 133,885 -0.15(-1.50%)
May 22, 2008 9.626 9.964 9.509 9.753 159,078 +0.13(+1.32%)
May 21, 2008 9.978 9.978 9.518 9.626 926,180 -0.34(-3.43%)
May 20, 2008 10.17 10.25 9.577 9.968 195,862 -0.29(-2.86%)
May 19, 2008 10.37 10.50 10.16 10.26 160,326 -0.14(-1.32%)
May 16, 2008 10.50 10.52 10.20 10.40 231,878 -0.03(-0.28%)
May 15, 2008 10.53 10.89 10.18 10.43 298,429 -0.12(-1.11%)
May 14, 2008 10.38 11.18 10.37 10.55 221,740 +0.19(+1.79%)
May 13, 2008 10.50 10.61 9.646 10.36 559,472 -0.70(-6.37%)
May 12, 2008 10.94 11.24 10.86 11.06 138,275 +0.17(+1.53%)
May 09, 2008 10.73 11.09 10.58 10.90 122,392 +0.06(+0.54%)
May 08, 2008 10.98 10.98 10.57 10.84 202,425 -0.15(-1.34%)
May 07, 2008 11.14 11.18 10.91 10.99 115,295 -0.16(-1.40%)
May 06, 2008 11.09 11.24 11.08 11.14 83,407 +0.00(+0.00%)
May 05, 2008 10.96 11.15 10.93 11.14 180,778 +0.30(+2.80%)
May 02, 2008 11.15 11.25 10.68 10.84 307,167 -0.22(-1.95%)
May 01, 2008 10.70 11.22 10.64 11.05 212,560 +0.33(+3.10%)
Apr 30, 2008 10.53 10.81 10.53 10.72 940,493 +0.29(+2.81%)
Apr 29, 2008 10.36 10.65 10.36 10.43 98,888 +0.08(+0.76%)
Apr 28, 2008 10.22 10.45 10.15 10.35 138,298 +0.11(+1.05%)
Apr 25, 2008 10.19 10.36 9.939 10.24 96,062 +0.07(+0.67%)
Apr 24, 2008 9.479 10.29 9.421 10.17 159,654 +0.73(+7.77%)
Apr 23, 2008 9.802 9.802 9.391 9.440 124,609 -0.34(-3.50%)
Apr 22, 2008 10.01 10.17 9.675 9.783 146,811 -0.29(-2.91%)
Apr 21, 2008 9.939 10.11 9.773 10.08 104,825 +0.09(+0.88%)
Apr 18, 2008 9.988 10.24 9.822 9.988 136,335 +0.17(+1.69%)
Apr 17, 2008 9.851 10.12 9.695 9.822 109,902 -0.05(-0.50%)
Apr 16, 2008 9.861 10.01 9.822 9.871 155,834 +0.09(+0.90%)
Apr 15, 2008 9.939 9.939 9.636 9.783 138,515 -0.13(-1.28%)
Apr 14, 2008 9.959 10.17 9.812 9.910 154,419 -0.08(-0.78%)
Apr 11, 2008 10.12 10.65 9.968 9.988 204,530 -0.64(-5.99%)
Apr 10, 2008 10.58 10.69 10.41 10.62 275,634 +0.06(+0.56%)
Apr 09, 2008 10.84 11.21 10.55 10.57 142,164 -0.28(-2.62%)
Apr 08, 2008 10.79 11.04 10.78 10.85 139,792 -0.05(-0.45%)
Apr 07, 2008 10.85 11.15 10.68 10.90 160,665 +0.11(+1.00%)
Apr 04, 2008 10.79 11.01 10.53 10.79 184,978 +0.03(+0.27%)
Apr 03, 2008 11.09 11.21 10.49 10.76 496,832 -0.49(-4.35%)
Apr 02, 2008 11.71 12.50 11.12 11.25 454,268 -0.64(-5.35%)
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.