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

Agilysys Inc (NQ: AGYS )

82.38 +0.76 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2012 8.550 8.740 8.550 8.690 74,575 +0.07(+0.81%)
Jul 30, 2012 8.750 8.840 8.570 8.620 27,280 -0.17(-1.93%)
Jul 27, 2012 9.050 9.050 8.660 8.790 57,374 +0.53(+6.42%)
Jul 26, 2012 8.520 8.610 8.110 8.260 29,879 -0.20(-2.36%)
Jul 25, 2012 8.350 8.650 8.270 8.460 24,093 +0.20(+2.42%)
Jul 24, 2012 8.700 8.700 8.250 8.260 25,992 -0.39(-4.51%)
Jul 23, 2012 8.050 8.780 8.000 8.650 78,433 +0.45(+5.49%)
Jul 20, 2012 8.500 8.500 8.140 8.200 45,247 -0.35(-4.09%)
Jul 19, 2012 8.800 9.000 8.540 8.550 28,013 -0.23(-2.62%)
Jul 18, 2012 8.680 8.960 8.670 8.780 20,712 +0.09(+1.04%)
Jul 17, 2012 8.850 8.945 8.660 8.690 33,304 -0.12(-1.36%)
Jul 16, 2012 8.530 8.960 8.380 8.810 35,349 +0.23(+2.68%)
Jul 13, 2012 8.570 8.640 8.430 8.580 57,385 +0.01(+0.12%)
Jul 12, 2012 8.240 8.620 8.180 8.570 34,068 +0.16(+1.90%)
Jul 11, 2012 8.320 8.460 8.150 8.410 30,802 +0.13(+1.57%)
Jul 10, 2012 8.490 8.520 8.220 8.280 39,036 -0.12(-1.43%)
Jul 09, 2012 8.300 8.400 8.270 8.400 50,637 +0.05(+0.60%)
Jul 06, 2012 8.460 8.530 8.280 8.350 33,790 -0.22(-2.57%)
Jul 05, 2012 8.670 8.780 8.550 8.570 51,603 -0.16(-1.83%)
Jul 03, 2012 8.530 8.730 8.450 8.730 21,292 +0.21(+2.46%)
Jul 02, 2012 8.660 8.670 8.360 8.520 76,914 -0.15(-1.73%)
Jun 29, 2012 8.200 8.750 8.050 8.670 72,600 +0.58(+7.17%)
Jun 28, 2012 8.020 8.090 7.800 8.090 41,515 +0.03(+0.37%)
Jun 27, 2012 8.030 8.170 7.900 8.060 37,403 +0.08(+1.00%)
Jun 26, 2012 7.830 8.030 7.700 7.980 43,418 +0.14(+1.79%)
Jun 25, 2012 7.990 8.190 7.800 7.840 57,466 -0.36(-4.39%)
Jun 22, 2012 7.720 8.210 7.720 8.200 235,953 +0.52(+6.77%)
Jun 21, 2012 7.830 7.830 7.650 7.680 50,135 -0.12(-1.54%)
Jun 20, 2012 7.670 7.860 7.650 7.800 33,799 +0.13(+1.69%)
Jun 19, 2012 7.710 7.940 7.650 7.670 103,534 -0.02(-0.26%)
Jun 18, 2012 7.770 7.890 7.580 7.690 69,259 -0.18(-2.29%)
Jun 15, 2012 7.390 7.910 7.320 7.870 116,696 +0.50(+6.78%)
Jun 14, 2012 7.290 7.440 7.240 7.370 58,452 +0.09(+1.24%)
Jun 13, 2012 7.470 7.520 7.210 7.280 91,116 -0.18(-2.41%)
Jun 12, 2012 7.330 7.560 7.250 7.460 63,009 +0.16(+2.19%)
Jun 11, 2012 7.120 7.360 7.010 7.300 200,598 +0.04(+0.55%)
Jun 08, 2012 7.450 7.560 7.060 7.260 124,579 -0.27(-3.59%)
Jun 07, 2012 7.980 7.980 7.500 7.530 68,787 -0.33(-4.20%)
Jun 06, 2012 7.490 7.870 7.400 7.860 95,063 +0.46(+6.22%)
Jun 05, 2012 7.280 7.450 7.260 7.400 63,818 +0.08(+1.09%)
Jun 04, 2012 7.300 7.420 7.150 7.320 73,941 +0.07(+0.97%)
Jun 01, 2012 7.070 7.350 7.070 7.250 73,849 -0.03(-0.41%)
May 31, 2012 7.070 7.330 7.050 7.280 369,518 +0.19(+2.68%)
May 30, 2012 6.950 7.160 6.810 7.090 75,531 +0.05(+0.71%)
May 29, 2012 7.240 7.300 7.010 7.040 38,152 -0.15(-2.09%)
May 25, 2012 7.290 7.320 7.160 7.190 58,370 -0.13(-1.78%)
May 24, 2012 7.470 7.470 7.184 7.320 65,485 -0.12(-1.61%)
May 23, 2012 7.260 7.470 7.210 7.440 56,898 +0.07(+0.95%)
May 22, 2012 7.940 7.940 7.270 7.370 96,784 -0.55(-6.94%)
May 21, 2012 8.090 8.090 7.470 7.920 63,133 -0.11(-1.37%)
May 18, 2012 8.600 8.720 7.960 8.030 88,405 -0.58(-6.74%)
May 17, 2012 8.670 8.820 8.580 8.610 111,853 -0.05(-0.58%)
May 16, 2012 8.790 8.813 8.640 8.660 106,006 -0.09(-1.03%)
May 15, 2012 8.650 8.800 8.650 8.750 49,227 +0.09(+1.04%)
May 14, 2012 8.650 8.750 8.650 8.660 46,493 -0.07(-0.80%)
May 11, 2012 8.580 8.800 8.580 8.730 39,116 +0.04(+0.46%)
May 10, 2012 8.750 8.910 8.590 8.690 117,384 +0.05(+0.58%)
May 09, 2012 8.570 8.860 8.550 8.640 71,940 -0.08(-0.92%)
May 08, 2012 8.610 8.940 8.552 8.720 117,829 +0.02(+0.23%)
May 07, 2012 8.440 8.730 8.390 8.700 37,836 +0.25(+2.96%)
May 04, 2012 8.510 8.540 8.290 8.450 69,262 -0.14(-1.63%)
May 03, 2012 8.720 8.870 8.450 8.590 111,218 -0.13(-1.49%)
May 02, 2012 8.680 9.030 8.610 8.720 59,665 -0.07(-0.80%)
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.