Agilysys Inc (NQ: AGYS )

52.26 USD +0.56 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.51 11.60 10.85 10.85 97,083 -0.70(-6.06%)
Apr 29, 2010 11.46 11.65 11.17 11.55 95,466 +0.21(+1.85%)
Apr 28, 2010 11.59 11.64 11.01 11.34 143,311 -0.17(-1.48%)
Apr 27, 2010 11.66 12.50 11.46 11.51 188,171 -0.31(-2.62%)
Apr 26, 2010 11.82 11.93 11.61 11.82 97,369 -0.01(-0.08%)
Apr 23, 2010 11.81 11.96 11.57 11.83 55,461 -0.03(-0.25%)
Apr 22, 2010 11.38 11.87 11.32 11.86 62,069 +0.26(+2.24%)
Apr 21, 2010 11.60 11.64 11.34 11.60 88,745 +0.08(+0.69%)
Apr 20, 2010 11.43 11.58 11.30 11.52 72,223 +0.21(+1.86%)
Apr 19, 2010 11.26 11.48 11.02 11.31 89,031 +0.00(+0.00%)
Apr 16, 2010 11.53 11.62 11.26 11.31 86,854 -0.25(-2.16%)
Apr 15, 2010 11.55 11.68 11.42 11.56 106,661 +0.01(+0.09%)
Apr 14, 2010 11.31 11.58 11.20 11.55 110,513 +0.29(+2.58%)
Apr 13, 2010 11.38 11.57 11.17 11.26 49,819 -0.13(-1.14%)
Apr 12, 2010 11.48 11.62 11.28 11.39 55,043 -0.14(-1.21%)
Apr 09, 2010 11.46 11.54 11.29 11.53 48,325 +0.11(+0.96%)
Apr 08, 2010 11.51 11.54 11.12 11.42 92,887 -0.13(-1.13%)
Apr 07, 2010 11.68 11.88 11.45 11.55 98,668 -0.11(-0.94%)
Apr 06, 2010 11.78 11.89 11.49 11.66 43,651 -0.05(-0.43%)
Apr 05, 2010 11.21 11.72 11.07 11.71 87,464 +0.61(+5.50%)
Apr 01, 2010 11.20 11.10 11.10 11.10 104,800 -0.07(-0.63%)
Mar 31, 2010 11.48 11.83 11.14 11.17 109,640 -0.34(-2.95%)
Mar 30, 2010 11.22 11.68 11.00 11.51 110,730 +0.34(+3.04%)
Mar 29, 2010 11.22 11.45 11.00 11.17 81,889 -0.04(-0.36%)
Mar 26, 2010 11.34 11.77 11.20 11.21 89,489 -0.10(-0.88%)
Mar 25, 2010 11.34 11.83 11.09 11.31 80,741 +0.02(+0.18%)
Mar 24, 2010 11.60 11.72 11.27 11.29 122,683 -0.43(-3.67%)
Mar 23, 2010 11.43 11.86 11.40 11.72 141,213 +0.27(+2.36%)
Mar 22, 2010 11.14 11.75 11.00 11.45 130,367 +0.17(+1.51%)
Mar 19, 2010 12.10 12.10 11.27 11.28 199,783 -0.73(-6.08%)
Mar 18, 2010 11.83 12.19 11.58 12.01 96,343 +0.24(+2.04%)
Mar 17, 2010 11.88 11.99 11.67 11.77 87,020 -0.03(-0.25%)
Mar 16, 2010 11.52 11.83 11.35 11.80 76,145 +0.32(+2.79%)
Mar 15, 2010 11.43 11.69 11.36 11.48 98,786 -0.02(-0.17%)
Mar 12, 2010 11.61 11.92 11.34 11.50 65,863 +0.01(+0.09%)
Mar 11, 2010 11.33 11.63 11.05 11.49 81,504 +0.07(+0.61%)
Mar 10, 2010 11.38 11.93 11.31 11.42 145,148 +0.01(+0.09%)
Mar 09, 2010 11.05 11.49 11.05 11.41 99,396 +0.33(+2.98%)
Mar 08, 2010 11.13 11.23 11.01 11.08 105,032 +0.00(+0.00%)
Mar 05, 2010 10.97 11.41 10.92 11.08 115,847 +0.25(+2.31%)
Mar 04, 2010 10.84 11.10 10.77 10.83 66,042 -0.01(-0.09%)
Mar 03, 2010 11.05 11.23 10.77 10.84 150,742 -0.20(-1.81%)
Mar 02, 2010 11.08 11.18 10.98 11.04 169,955 +0.02(+0.18%)
Mar 01, 2010 11.06 11.25 10.77 11.02 107,128 +0.10(+0.92%)
Feb 26, 2010 11.24 11.38 10.88 10.92 168,343 -0.34(-3.02%)
Feb 25, 2010 10.47 11.51 10.36 11.26 436,033 +0.50(+4.65%)
Feb 24, 2010 9.900 10.89 9.860 10.76 286,850 +0.88(+8.91%)
Feb 23, 2010 9.820 9.950 9.740 9.880 129,650 +0.04(+0.41%)
Feb 22, 2010 9.840 9.950 9.730 9.840 69,936 +0.03(+0.31%)
Feb 19, 2010 9.880 9.940 9.750 9.810 54,842 -0.09(-0.91%)
Feb 18, 2010 9.940 9.940 9.650 9.900 53,138 -0.02(-0.20%)
Feb 17, 2010 9.880 9.930 9.670 9.920 129,598 +0.14(+1.43%)
Feb 16, 2010 9.550 9.780 9.460 9.780 133,115 +0.34(+3.60%)
Feb 12, 2010 9.590 9.440 9.440 9.440 162,600 -0.11(-1.15%)
Feb 11, 2010 9.100 9.570 9.000 9.550 126,418 +0.45(+4.95%)
Feb 10, 2010 9.370 9.370 8.970 9.100 114,583 -0.13(-1.41%)
Feb 09, 2010 9.750 9.750 9.010 9.230 220,920 +0.05(+0.54%)
Feb 08, 2010 9.490 9.500 9.090 9.180 209,734 +0.38(+4.32%)
Feb 05, 2010 9.000 9.000 8.420 8.800 98,624 -0.20(-2.22%)
Feb 04, 2010 9.420 9.510 8.510 9.000 150,389 -0.40(-4.26%)
Feb 03, 2010 9.200 9.880 9.000 9.400 209,200 +0.69(+7.92%)
Feb 02, 2010 8.620 8.920 8.600 8.710 77,209 +0.11(+1.28%)
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.