Agilysys Inc (NQ: AGYS )

50.11 USD +0.33 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 11.58 11.58 11.46 11.46 26,414 -0.22(-1.88%)
May 30, 2013 11.53 11.75 11.48 11.68 16,384 +0.25(+2.19%)
May 29, 2013 11.72 11.72 11.00 11.43 44,755 -0.39(-3.30%)
May 28, 2013 11.48 11.87 11.30 11.82 25,887 +0.52(+4.60%)
May 24, 2013 11.20 11.33 11.20 11.30 0 -0.04(-0.35%)
May 23, 2013 11.11 11.36 11.01 11.34 0 +0.14(+1.25%)
May 22, 2013 11.69 11.75 11.14 11.20 0 -0.46(-3.95%)
May 21, 2013 11.74 11.79 11.60 11.66 0 -0.11(-0.93%)
May 20, 2013 11.72 11.90 11.72 11.77 0 +0.05(+0.43%)
May 17, 2013 11.75 11.90 11.60 11.72 0 -0.01(-0.09%)
May 16, 2013 11.58 11.91 11.54 11.73 37,600 +0.08(+0.69%)
May 15, 2013 11.70 11.70 11.55 11.65 0 -0.03(-0.26%)
May 13, 2013 11.83 11.96 11.65 11.68 0 -0.05(-0.43%)
May 10, 2013 11.80 11.88 11.69 11.73 0 +0.07(+0.60%)
May 09, 2013 11.30 11.93 11.04 11.66 0 +0.34(+3.00%)
May 08, 2013 11.36 11.36 11.12 11.32 0 +0.00(+0.00%)
May 07, 2013 11.16 11.33 10.93 11.32 0 +0.15(+1.34%)
May 06, 2013 11.26 11.44 11.10 11.17 0 -0.09(-0.80%)
May 03, 2013 11.26 11.39 11.14 11.26 0 +0.16(+1.44%)
May 02, 2013 10.92 11.22 10.65 11.10 0 +0.27(+2.49%)
May 01, 2013 11.60 11.60 10.80 10.83 63,141 -0.85(-7.28%)
Apr 30, 2013 11.49 11.83 11.44 11.68 0 +0.20(+1.74%)
Apr 29, 2013 11.52 11.64 11.38 11.48 18,946 -0.03(-0.26%)
Apr 26, 2013 11.62 11.65 11.38 11.51 61,085 -0.14(-1.20%)
Apr 25, 2013 11.70 11.91 11.61 11.65 19,720 +0.04(+0.34%)
Apr 24, 2013 11.51 11.85 11.51 11.61 46,855 +0.06(+0.52%)
Apr 23, 2013 11.00 11.58 10.92 11.55 71,005 +0.64(+5.87%)
Apr 22, 2013 10.71 10.93 10.65 10.91 50,203 +0.26(+2.44%)
Apr 19, 2013 10.61 10.71 10.55 10.65 13,930 +0.07(+0.66%)
Apr 18, 2013 10.45 10.63 10.40 10.58 95,270 +0.19(+1.83%)
Apr 17, 2013 10.30 10.51 10.23 10.39 109,190 +0.03(+0.29%)
Apr 16, 2013 10.32 10.60 10.16 10.36 41,971 +0.15(+1.47%)
Apr 15, 2013 10.59 10.69 10.18 10.21 63,276 -0.38(-3.59%)
Apr 12, 2013 10.65 10.66 10.31 10.59 20,165 -0.14(-1.30%)
Apr 11, 2013 10.91 10.91 10.58 10.73 51,083 -0.16(-1.47%)
Apr 10, 2013 10.50 10.99 10.40 10.89 66,098 +0.47(+4.51%)
Apr 09, 2013 10.70 10.70 10.40 10.42 25,102 -0.27(-2.53%)
Apr 08, 2013 10.53 10.85 10.40 10.69 71,526 +0.16(+1.52%)
Apr 05, 2013 9.930 10.97 9.900 10.53 123,991 +0.39(+3.85%)
Apr 04, 2013 10.05 10.41 9.980 10.14 41,678 +0.07(+0.70%)
Apr 03, 2013 9.920 10.14 9.830 10.07 142,117 +0.12(+1.21%)
Apr 02, 2013 9.970 10.00 9.860 9.950 23,118 +0.01(+0.10%)
Apr 01, 2013 9.940 10.05 9.840 9.940 25,640 +0.00(+0.00%)
Mar 28, 2013 9.810 10.05 9.650 9.940 50,419 +0.10(+1.02%)
Mar 27, 2013 9.550 9.870 9.460 9.840 27,603 +0.21(+2.18%)
Mar 26, 2013 9.700 9.700 9.455 9.630 13,371 -0.01(-0.10%)
Mar 25, 2013 9.580 9.650 9.570 9.640 6,685 +0.03(+0.31%)
Mar 22, 2013 9.450 9.650 9.450 9.610 7,964 +0.17(+1.80%)
Mar 21, 2013 9.440 9.470 9.400 9.440 109,107 -0.11(-1.15%)
Mar 20, 2013 9.520 9.550 9.500 9.550 20,897 +0.04(+0.42%)
Mar 19, 2013 9.650 9.680 9.440 9.510 23,147 -0.17(-1.76%)
Mar 18, 2013 9.460 9.700 9.460 9.680 13,804 +0.09(+0.94%)
Mar 15, 2013 9.470 9.640 9.380 9.590 81,368 +0.10(+1.05%)
Mar 14, 2013 9.470 9.490 9.300 9.490 12,389 +0.12(+1.28%)
Mar 13, 2013 9.420 9.440 9.330 9.370 12,010 -0.02(-0.21%)
Mar 12, 2013 9.450 9.490 9.270 9.390 39,765 -0.11(-1.16%)
Mar 11, 2013 9.550 9.590 9.410 9.500 11,595 -0.11(-1.14%)
Mar 08, 2013 9.750 9.750 9.460 9.610 16,109 -0.03(-0.31%)
Mar 07, 2013 9.580 9.690 9.460 9.640 17,453 +0.04(+0.42%)
Mar 06, 2013 9.750 9.780 9.390 9.600 10,368 -0.15(-1.54%)
Mar 05, 2013 9.520 9.910 9.450 9.750 21,931 +0.42(+4.50%)
Mar 04, 2013 9.230 9.385 9.070 9.330 19,294 +0.05(+0.54%)
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.