Agilysys Inc (NQ: AGYS )

53.55 USD -0.79 (-1.45%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.300 4.550 4.040 4.300 92,985 +0.09(+2.14%)
Mar 30, 2009 4.290 4.460 4.030 4.210 53,954 -0.61(-12.66%)
Mar 26, 2009 4.820 4.840 4.660 4.820 118,816 +0.00(+0.00%)
Mar 25, 2009 4.670 4.820 4.520 4.820 115,466 +0.19(+4.10%)
Mar 24, 2009 4.770 4.800 4.540 4.630 74,618 -0.22(-4.54%)
Mar 23, 2009 4.790 4.850 4.710 4.850 144,436 +0.11(+2.32%)
Mar 20, 2009 4.850 4.910 4.450 4.740 188,824 -0.11(-2.27%)
Mar 19, 2009 4.460 4.850 4.460 4.850 156,223 +0.19(+4.08%)
Mar 18, 2009 4.110 4.670 3.980 4.660 99,729 +0.54(+13.11%)
Mar 17, 2009 3.940 4.120 3.850 4.120 96,499 +0.16(+4.04%)
Mar 16, 2009 3.930 4.100 3.900 3.960 123,964 +0.09(+2.33%)
Mar 13, 2009 3.920 3.970 3.710 3.870 89,476 -0.03(-0.77%)
Mar 12, 2009 3.580 3.910 3.580 3.900 261,056 +0.32(+8.94%)
Mar 11, 2009 3.720 3.720 3.430 3.580 92,257 -0.12(-3.24%)
Mar 10, 2009 3.660 4.030 3.590 3.700 119,067 +0.05(+1.37%)
Mar 09, 2009 3.900 4.150 3.650 3.650 91,629 -0.32(-8.06%)
Mar 06, 2009 3.710 3.990 3.680 3.970 51,985 +0.32(+8.77%)
Mar 05, 2009 3.650 3.830 3.540 3.650 74,141 -0.12(-3.18%)
Mar 04, 2009 3.710 3.870 3.650 3.770 52,440 +0.28(+8.02%)
Mar 02, 2009 3.500 3.630 3.310 3.490 136,331 -0.10(-2.79%)
Feb 27, 2009 3.950 4.150 3.590 3.590 105,244 -0.51(-12.44%)
Feb 26, 2009 3.660 4.140 3.630 4.100 106,267 +0.49(+13.57%)
Feb 25, 2009 4.140 4.140 3.557 3.610 90,947 -0.56(-13.43%)
Feb 24, 2009 3.590 4.190 3.490 4.170 161,702 +0.63(+17.80%)
Feb 23, 2009 3.430 3.760 3.330 3.540 122,606 +0.14(+4.12%)
Feb 20, 2009 3.510 3.599 3.321 3.400 72,933 -0.17(-4.76%)
Feb 19, 2009 3.700 3.910 3.550 3.570 38,681 -0.08(-2.19%)
Feb 18, 2009 3.850 4.060 3.620 3.650 82,505 -0.17(-4.45%)
Feb 17, 2009 4.290 4.340 3.790 3.820 143,897 -0.52(-11.98%)
Feb 13, 2009 4.050 4.410 3.830 4.340 85,654 +0.28(+6.90%)
Feb 12, 2009 3.620 4.190 3.400 4.060 163,865 +0.59(+17.00%)
Feb 11, 2009 3.470 3.760 3.470 3.470 52,221 +0.04(+1.17%)
Feb 10, 2009 3.300 4.660 3.300 3.430 152,205 +0.08(+2.39%)
Feb 09, 2009 3.820 3.940 3.190 3.350 72,970 -0.50(-12.99%)
Feb 06, 2009 3.250 3.880 3.250 3.850 57,973 +0.59(+18.10%)
Feb 05, 2009 3.340 3.440 3.170 3.260 64,017 -0.10(-2.98%)
Feb 04, 2009 3.620 3.710 3.320 3.360 70,878 -0.27(-7.44%)
Feb 03, 2009 3.440 3.720 3.350 3.630 59,779 +0.22(+6.45%)
Feb 02, 2009 3.500 3.720 3.250 3.410 97,499 -0.16(-4.48%)
Jan 30, 2009 3.680 3.850 3.560 3.570 87,117 -0.07(-1.92%)
Jan 29, 2009 3.910 3.930 3.620 3.640 43,285 -0.35(-8.77%)
Jan 28, 2009 3.930 4.150 3.900 3.990 60,756 +0.14(+3.64%)
Jan 27, 2009 3.800 3.980 3.690 3.850 57,458 +0.06(+1.58%)
Jan 26, 2009 3.830 3.970 3.660 3.790 82,443 -0.04(-1.04%)
Jan 23, 2009 3.520 3.980 3.460 3.830 74,737 +0.17(+4.64%)
Jan 22, 2009 4.120 4.230 3.550 3.660 75,465 -0.57(-13.48%)
Jan 21, 2009 3.570 4.310 3.470 4.230 89,989 +0.60(+16.53%)
Jan 20, 2009 4.710 4.780 3.610 3.630 94,460 -1.16(-24.22%)
Jan 16, 2009 4.410 4.810 4.350 4.790 91,400 +0.44(+10.11%)
Jan 15, 2009 4.390 4.430 3.820 4.350 109,899 -0.05(-1.14%)
Jan 14, 2009 4.300 4.480 4.200 4.400 88,038 -0.01(-0.23%)
Jan 13, 2009 4.520 4.550 3.930 4.410 206,166 -0.13(-2.86%)
Jan 12, 2009 4.660 4.770 4.460 4.540 85,400 -0.13(-2.78%)
Jan 09, 2009 4.890 4.920 4.560 4.670 61,677 -0.23(-4.69%)
Jan 08, 2009 5.190 5.190 4.720 4.900 54,444 +0.09(+1.87%)
Jan 07, 2009 4.860 4.960 4.680 4.810 57,413 -0.12(-2.43%)
Jan 06, 2009 4.190 5.160 4.160 4.930 102,891 +0.79(+19.08%)
Jan 05, 2009 4.580 4.710 4.140 4.140 127,525 -0.43(-9.41%)
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.