Agilysys Inc (NQ: AGYS )

47.16 USD +1.95 (+4.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 12.00 12.03 11.30 11.34 323,716 -0.66(-5.50%)
Jun 27, 2008 11.65 12.01 11.14 12.00 616,740 +0.35(+3.00%)
Jun 26, 2008 11.82 12.17 11.44 11.65 139,602 -0.18(-1.52%)
Jun 25, 2008 11.46 12.12 11.27 11.83 209,306 +0.38(+3.32%)
Jun 24, 2008 11.70 12.15 11.41 11.45 203,998 -0.39(-3.29%)
Jun 23, 2008 11.97 11.99 11.65 11.84 230,714 -0.11(-0.92%)
Jun 20, 2008 12.18 12.25 11.70 11.95 317,976 -0.28(-2.29%)
Jun 19, 2008 12.20 12.37 11.94 12.23 162,917 +0.02(+0.16%)
Jun 18, 2008 12.15 12.30 11.88 12.21 208,481 +0.02(+0.16%)
Jun 17, 2008 12.50 12.59 12.14 12.19 140,290 -0.30(-2.40%)
Jun 16, 2008 12.50 12.70 12.38 12.49 266,043 +0.69(+5.85%)
Jun 13, 2008 11.75 11.91 11.45 11.80 120,488 +0.13(+1.11%)
Jun 12, 2008 11.56 11.77 11.56 11.67 182,204 -0.02(-0.17%)
Jun 11, 2008 11.86 11.88 11.49 11.69 186,921 -0.22(-1.85%)
Jun 10, 2008 11.77 12.06 11.75 11.91 331,215 -0.11(-0.92%)
Jun 09, 2008 12.15 12.20 11.85 12.02 290,341 -0.13(-1.07%)
Jun 06, 2008 12.52 12.52 12.00 12.15 283,646 -0.49(-3.88%)
Jun 05, 2008 11.73 12.64 11.44 12.64 466,512 +0.91(+7.76%)
Jun 04, 2008 11.16 12.03 10.88 11.73 520,646 +0.48(+4.27%)
Jun 03, 2008 10.37 11.38 10.10 11.25 723,965 +0.96(+9.33%)
Jun 02, 2008 9.220 10.38 9.210 10.29 550,516 -0.15(-1.44%)
May 30, 2008 10.28 10.50 10.07 10.44 297,706 +0.17(+1.66%)
May 29, 2008 10.25 10.40 9.810 10.27 287,997 +0.12(+1.18%)
May 28, 2008 10.09 10.35 9.950 10.15 177,823 +0.07(+0.69%)
May 27, 2008 9.810 10.15 9.750 10.08 139,457 +0.26(+2.65%)
May 26, 2008 9.900 10.11 9.680 9.820 130,974 +0.00(+0.00%)
May 23, 2008 9.900 10.11 9.680 9.820 130,974 -0.15(-1.50%)
May 22, 2008 9.840 10.19 9.720 9.970 155,619 +0.13(+1.32%)
May 21, 2008 10.20 10.20 9.730 9.840 906,041 -0.35(-3.43%)
May 20, 2008 10.40 10.48 9.790 10.19 191,604 -0.30(-2.86%)
May 19, 2008 10.60 10.74 10.39 10.49 156,840 -0.14(-1.32%)
May 16, 2008 10.73 10.75 10.43 10.63 226,836 -0.03(-0.28%)
May 15, 2008 10.76 11.13 10.41 10.66 291,940 -0.12(-1.11%)
May 14, 2008 10.61 11.43 10.60 10.78 216,919 +0.19(+1.79%)
May 13, 2008 10.73 10.85 9.860 10.59 547,307 -0.72(-6.37%)
May 12, 2008 11.18 11.49 11.10 11.31 135,269 +0.17(+1.53%)
May 09, 2008 10.97 11.34 10.82 11.14 119,731 +0.06(+0.54%)
May 08, 2008 11.22 11.22 10.80 11.08 198,024 -0.15(-1.34%)
May 07, 2008 11.39 11.43 11.15 11.23 112,788 -0.16(-1.40%)
May 06, 2008 11.34 11.49 11.33 11.39 81,594 +0.00(+0.00%)
May 05, 2008 11.20 11.40 11.17 11.39 176,848 +0.31(+2.80%)
May 02, 2008 11.40 11.50 10.92 11.08 300,488 -0.22(-1.95%)
May 01, 2008 10.94 11.47 10.88 11.30 207,938 +0.34(+3.10%)
Apr 30, 2008 10.76 11.05 10.76 10.96 920,043 +0.30(+2.81%)
Apr 29, 2008 10.59 10.89 10.59 10.66 96,738 +0.08(+0.76%)
Apr 28, 2008 10.45 10.68 10.38 10.58 135,291 +0.11(+1.05%)
Apr 25, 2008 10.42 10.59 10.16 10.47 93,974 +0.07(+0.67%)
Apr 24, 2008 9.690 10.52 9.630 10.40 156,183 +0.75(+7.77%)
Apr 23, 2008 10.02 10.02 9.600 9.650 121,900 -0.35(-3.50%)
Apr 22, 2008 10.23 10.40 9.890 10.00 143,619 -0.30(-2.91%)
Apr 21, 2008 10.16 10.33 9.990 10.30 102,546 +0.09(+0.88%)
Apr 18, 2008 10.21 10.47 10.04 10.21 133,371 +0.17(+1.69%)
Apr 17, 2008 10.07 10.34 9.910 10.04 107,513 -0.05(-0.50%)
Apr 16, 2008 10.08 10.23 10.04 10.09 152,446 +0.09(+0.90%)
Apr 15, 2008 10.16 10.16 9.850 10.00 135,504 -0.13(-1.28%)
Apr 14, 2008 10.18 10.40 10.03 10.13 151,062 -0.08(-0.78%)
Apr 11, 2008 10.35 10.89 10.19 10.21 200,083 -0.65(-5.99%)
Apr 10, 2008 10.82 10.93 10.64 10.86 269,641 +0.06(+0.56%)
Apr 09, 2008 11.08 11.46 10.78 10.80 139,073 -0.29(-2.61%)
Apr 08, 2008 11.03 11.29 11.02 11.09 136,753 -0.05(-0.45%)
Apr 07, 2008 11.09 11.40 10.92 11.14 157,172 +0.11(+1.00%)
Apr 04, 2008 11.03 11.26 10.77 11.03 180,956 +0.03(+0.27%)
Apr 03, 2008 11.34 11.46 10.72 11.00 486,029 -0.50(-4.35%)
Apr 02, 2008 11.97 12.78 11.37 11.50 444,391 -0.65(-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.