Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agilysys Inc (NQ: AGYS )

118.81 +1.56 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 10.06 10.27 9.851 10.21 304,323 +0.17(+1.66%)
May 29, 2008 10.03 10.17 9.597 10.05 294,398 +0.12(+1.18%)
May 28, 2008 9.871 10.12 9.734 9.929 181,775 +0.07(+0.69%)
May 27, 2008 9.597 9.929 9.538 9.861 142,556 +0.25(+2.65%)
May 26, 2008 9.685 9.890 9.470 9.606 133,885 +0.00(+0.00%)
May 23, 2008 9.685 9.890 9.470 9.606 133,885 -0.15(-1.50%)
May 22, 2008 9.626 9.964 9.509 9.753 159,078 +0.13(+1.32%)
May 21, 2008 9.978 9.978 9.518 9.626 926,180 -0.34(-3.43%)
May 20, 2008 10.17 10.25 9.577 9.968 195,862 -0.29(-2.86%)
May 19, 2008 10.37 10.50 10.16 10.26 160,326 -0.14(-1.32%)
May 16, 2008 10.50 10.52 10.20 10.40 231,878 -0.03(-0.28%)
May 15, 2008 10.53 10.89 10.18 10.43 298,429 -0.12(-1.11%)
May 14, 2008 10.38 11.18 10.37 10.55 221,740 +0.19(+1.79%)
May 13, 2008 10.50 10.61 9.646 10.36 559,472 -0.70(-6.37%)
May 12, 2008 10.94 11.24 10.86 11.06 138,275 +0.17(+1.53%)
May 09, 2008 10.73 11.09 10.58 10.90 122,392 +0.06(+0.54%)
May 08, 2008 10.98 10.98 10.57 10.84 202,425 -0.15(-1.34%)
May 07, 2008 11.14 11.18 10.91 10.99 115,295 -0.16(-1.40%)
May 06, 2008 11.09 11.24 11.08 11.14 83,407 +0.00(+0.00%)
May 05, 2008 10.96 11.15 10.93 11.14 180,778 +0.30(+2.80%)
May 02, 2008 11.15 11.25 10.68 10.84 307,167 -0.22(-1.95%)
May 01, 2008 10.70 11.22 10.64 11.05 212,560 +0.33(+3.10%)
Apr 30, 2008 10.53 10.81 10.53 10.72 940,493 +0.29(+2.81%)
Apr 29, 2008 10.36 10.65 10.36 10.43 98,888 +0.08(+0.76%)
Apr 28, 2008 10.22 10.45 10.15 10.35 138,298 +0.11(+1.05%)
Apr 25, 2008 10.19 10.36 9.939 10.24 96,062 +0.07(+0.67%)
Apr 24, 2008 9.479 10.29 9.421 10.17 159,654 +0.73(+7.77%)
Apr 23, 2008 9.802 9.802 9.391 9.440 124,609 -0.34(-3.50%)
Apr 22, 2008 10.01 10.17 9.675 9.783 146,811 -0.29(-2.91%)
Apr 21, 2008 9.939 10.11 9.773 10.08 104,825 +0.09(+0.88%)
Apr 18, 2008 9.988 10.24 9.822 9.988 136,335 +0.17(+1.69%)
Apr 17, 2008 9.851 10.12 9.695 9.822 109,902 -0.05(-0.50%)
Apr 16, 2008 9.861 10.01 9.822 9.871 155,834 +0.09(+0.90%)
Apr 15, 2008 9.939 9.939 9.636 9.783 138,515 -0.13(-1.28%)
Apr 14, 2008 9.959 10.17 9.812 9.910 154,419 -0.08(-0.78%)
Apr 11, 2008 10.12 10.65 9.968 9.988 204,530 -0.64(-5.99%)
Apr 10, 2008 10.58 10.69 10.41 10.62 275,634 +0.06(+0.56%)
Apr 09, 2008 10.84 11.21 10.55 10.57 142,164 -0.28(-2.62%)
Apr 08, 2008 10.79 11.04 10.78 10.85 139,792 -0.05(-0.45%)
Apr 07, 2008 10.85 11.15 10.68 10.90 160,665 +0.11(+1.00%)
Apr 04, 2008 10.79 11.01 10.53 10.79 184,978 +0.03(+0.27%)
Apr 03, 2008 11.09 11.21 10.49 10.76 496,832 -0.49(-4.35%)
Apr 02, 2008 11.71 12.50 11.12 11.25 454,268 -0.64(-5.35%)
Apr 01, 2008 11.66 11.94 11.51 11.89 322,172 +0.54(+4.74%)
Mar 31, 2008 10.91 11.87 10.91 11.35 303,815 +0.46(+4.22%)
Mar 28, 2008 11.22 11.32 10.88 10.89 144,697 -0.33(-2.96%)
Mar 27, 2008 11.65 11.76 11.19 11.22 171,250 -0.38(-3.29%)
Mar 26, 2008 11.70 11.82 11.57 11.60 110,428 -0.13(-1.08%)
Mar 25, 2008 11.57 11.84 11.48 11.73 104,075 +0.11(+0.93%)
Mar 24, 2008 11.29 11.91 11.18 11.62 215,895 +0.45(+4.03%)
Mar 21, 2008 11.30 11.38 10.87 11.17 650,363 +0.00(+0.00%)
Mar 20, 2008 11.30 11.38 10.87 11.17 650,363 -0.01(-0.09%)
Mar 19, 2008 11.30 12.05 11.18 11.18 164,731 -0.04(-0.35%)
Mar 18, 2008 11.46 12.01 10.85 11.22 306,976 +0.01(+0.09%)
Mar 17, 2008 11.26 11.49 10.74 11.21 217,001 -0.34(-2.96%)
Mar 14, 2008 12.07 12.13 11.40 11.55 188,972 -0.41(-3.43%)
Mar 13, 2008 11.31 12.03 11.06 11.96 343,822 +0.48(+4.17%)
Mar 12, 2008 11.33 11.77 11.23 11.48 379,831 +0.16(+1.38%)
Mar 11, 2008 11.47 11.95 11.13 11.33 267,250 +0.14(+1.22%)
Mar 10, 2008 11.49 11.73 11.08 11.19 290,428 -0.33(-2.89%)
Mar 07, 2008 11.21 11.89 11.17 11.52 262,009 +0.14(+1.20%)
Mar 06, 2008 11.53 11.64 11.12 11.39 282,516 -0.23(-2.02%)
Mar 05, 2008 11.78 12.04 11.57 11.62 471,495 -0.15(-1.25%)
Mar 04, 2008 11.87 12.30 11.57 11.77 353,324 -0.29(-2.43%)
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.