Agilysys Inc (NQ: AGYS )

101.31 -2.17 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.24 10.74 9.734 9.871 277,568 -0.24(-2.42%)
Sep 29, 2008 10.85 10.97 10.12 10.12 114,930 -0.92(-8.33%)
Sep 26, 2008 11.08 11.39 10.90 11.03 109,504 -0.22(-1.91%)
Sep 25, 2008 11.17 11.72 10.81 11.25 101,790 +0.16(+1.41%)
Sep 24, 2008 11.70 12.13 11.03 11.09 116,503 -0.62(-5.26%)
Sep 23, 2008 11.67 11.85 11.48 11.71 193,290 +0.07(+0.59%)
Sep 22, 2008 11.73 11.96 11.48 11.64 200,600 -0.08(-0.67%)
Sep 19, 2008 11.78 12.23 10.57 11.72 529,739 +0.80(+7.35%)
Sep 18, 2008 10.77 11.22 10.36 10.92 390,552 +0.40(+3.81%)
Sep 17, 2008 10.84 10.94 10.52 10.52 166,033 -0.51(-4.61%)
Sep 16, 2008 10.94 11.18 10.62 11.02 293,312 -0.11(-0.97%)
Sep 15, 2008 11.21 11.83 11.10 11.13 125,682 -0.48(-4.13%)
Sep 12, 2008 11.79 11.84 11.38 11.61 86,373 -0.23(-1.98%)
Sep 11, 2008 11.67 11.89 11.57 11.85 134,384 +0.01(+0.08%)
Sep 10, 2008 11.89 12.07 10.88 11.84 173,545 +0.15(+1.25%)
Sep 09, 2008 12.20 12.31 11.68 11.69 177,025 -0.47(-3.86%)
Sep 08, 2008 12.45 12.45 11.78 12.16 208,767 +0.15(+1.22%)
Sep 05, 2008 12.24 12.24 11.74 12.01 94,370 -0.22(-1.84%)
Sep 04, 2008 12.67 12.89 12.24 12.24 147,268 -0.48(-3.77%)
Sep 03, 2008 12.96 13.27 12.69 12.72 139,316 -0.33(-2.55%)
Sep 02, 2008 13.00 13.64 12.75 13.05 147,219 +0.32(+2.54%)
Aug 29, 2008 12.72 13.19 12.56 12.73 129,208 +0.03(+0.23%)
Aug 28, 2008 12.82 12.96 12.48 12.70 159,538 +0.05(+0.39%)
Aug 27, 2008 12.60 12.81 12.48 12.65 78,917 +0.01(+0.08%)
Aug 26, 2008 12.41 12.67 12.41 12.64 61,178 +0.21(+1.65%)
Aug 25, 2008 12.68 12.68 12.38 12.43 136,809 -0.27(-2.16%)
Aug 22, 2008 12.75 12.89 12.52 12.71 80,359 +0.03(+0.23%)
Aug 21, 2008 12.64 12.84 12.57 12.68 80,402 +0.06(+0.47%)
Aug 20, 2008 12.56 12.86 12.38 12.62 153,787 +0.21(+1.65%)
Aug 19, 2008 12.45 12.65 12.31 12.41 164,892 -0.20(-1.55%)
Aug 18, 2008 12.57 12.86 12.42 12.61 147,462 +0.04(+0.31%)
Aug 15, 2008 12.81 12.90 12.37 12.57 339,432 -0.06(-0.46%)
Aug 14, 2008 12.65 13.10 12.25 12.63 119,930 -0.15(-1.15%)
Aug 13, 2008 12.58 13.03 12.43 12.78 116,883 +0.21(+1.63%)
Aug 12, 2008 12.23 12.59 12.05 12.57 104,031 +0.35(+2.88%)
Aug 11, 2008 11.49 12.22 11.26 12.22 142,394 +0.76(+6.66%)
Aug 08, 2008 10.98 11.84 10.97 11.46 248,416 +0.52(+4.74%)
Aug 07, 2008 10.99 11.93 10.80 10.94 155,916 -0.41(-3.62%)
Aug 06, 2008 11.46 11.54 11.07 11.35 130,623 -0.16(-1.36%)
Aug 05, 2008 10.85 11.52 10.85 11.50 142,131 +0.34(+3.07%)
Aug 04, 2008 11.47 11.56 11.15 11.16 126,977 -0.28(-2.48%)
Aug 01, 2008 11.77 11.87 11.34 11.45 116,261 -0.29(-2.50%)
Jul 31, 2008 11.76 12.07 11.51 11.74 153,940 -0.19(-1.56%)
Jul 30, 2008 11.81 12.41 11.79 11.92 154,670 +0.20(+1.67%)
Jul 29, 2008 11.73 11.78 11.59 11.73 115,975 +0.10(+0.84%)
Jul 28, 2008 11.87 12.18 11.63 11.63 76,136 -0.27(-2.30%)
Jul 25, 2008 11.88 12.07 11.86 11.91 118,206 +0.12(+1.00%)
Jul 24, 2008 12.05 12.05 11.74 11.79 84,682 -0.11(-0.90%)
Jul 23, 2008 12.18 12.21 11.87 11.90 163,365 -0.25(-2.09%)
Jul 22, 2008 11.63 12.22 11.59 12.15 163,602 +0.50(+4.28%)
Jul 21, 2008 11.80 11.80 11.57 11.65 84,887 -0.14(-1.16%)
Jul 18, 2008 11.35 12.08 10.69 11.79 236,110 +0.57(+5.06%)
Jul 17, 2008 11.18 11.39 11.10 11.22 140,735 +0.11(+0.97%)
Jul 16, 2008 10.74 11.22 10.69 11.11 102,644 +0.44(+4.12%)
Jul 15, 2008 10.66 10.91 10.63 10.67 137,306 -0.10(-0.91%)
Jul 14, 2008 10.94 11.73 10.64 10.77 173,891 -0.09(-0.81%)
Jul 11, 2008 10.53 11.07 10.43 10.86 179,909 +0.14(+1.28%)
Jul 10, 2008 10.89 10.92 10.48 10.72 164,965 -0.20(-1.79%)
Jul 09, 2008 11.21 11.25 10.76 10.92 145,331 -0.24(-2.19%)
Jul 08, 2008 11.02 11.19 10.83 11.16 168,716 +0.14(+1.24%)
Jul 07, 2008 11.23 11.49 11.02 11.02 141,809 -0.15(-1.31%)
Jul 04, 2008 11.00 11.24 10.77 11.17 162,800 +0.00(+0.00%)
Jul 03, 2008 11.00 11.24 10.77 11.17 162,800 +0.21(+1.87%)
Jul 02, 2008 11.14 11.64 10.86 10.97 267,685 -0.21(-1.84%)
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.