Agilysys Inc (NQ: AGYS )

49.25 USD -1.19 (-2.36%)
Official Closing Price Updated: 4:03 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 5.740 5.790 5.591 5.740 58,045 +0.01(+0.17%)
Mar 30, 2011 5.620 5.730 5.520 5.730 67,855 +0.12(+2.14%)
Mar 29, 2011 5.570 5.680 5.550 5.610 47,570 +0.02(+0.36%)
Mar 28, 2011 5.570 5.610 5.380 5.590 80,726 +0.09(+1.64%)
Mar 25, 2011 5.530 5.600 5.460 5.500 63,880 +0.02(+0.36%)
Mar 24, 2011 5.370 5.510 5.370 5.480 72,797 +0.14(+2.62%)
Mar 23, 2011 5.270 5.380 5.170 5.340 70,545 +0.05(+0.95%)
Mar 22, 2011 5.170 5.320 5.080 5.290 53,349 +0.11(+2.12%)
Mar 21, 2011 5.170 5.260 5.010 5.180 68,392 +0.04(+0.78%)
Mar 18, 2011 5.020 5.260 4.980 5.140 168,740 +0.18(+3.63%)
Mar 17, 2011 4.940 5.090 4.900 4.960 65,252 +0.15(+3.12%)
Mar 16, 2011 4.930 5.020 4.800 4.810 89,510 -0.16(-3.22%)
Mar 15, 2011 4.870 5.150 4.870 4.970 109,084 -0.14(-2.74%)
Mar 14, 2011 4.850 5.160 4.740 5.110 59,341 +0.18(+3.65%)
Mar 11, 2011 4.940 5.040 4.920 4.930 41,828 -0.04(-0.80%)
Mar 10, 2011 4.950 5.060 4.780 4.970 173,739 -0.06(-1.19%)
Mar 09, 2011 5.180 5.260 5.000 5.030 81,297 -0.14(-2.80%)
Mar 08, 2011 5.120 5.270 5.035 5.175 108,509 +0.06(+1.27%)
Mar 07, 2011 5.320 5.320 5.020 5.110 86,265 -0.20(-3.77%)
Mar 04, 2011 5.340 5.340 5.250 5.310 43,198 -0.03(-0.56%)
Mar 03, 2011 5.240 5.350 5.200 5.340 97,751 +0.21(+4.09%)
Mar 02, 2011 5.080 5.209 5.020 5.130 86,937 +0.03(+0.59%)
Mar 01, 2011 5.060 5.210 4.910 5.100 134,548 +0.08(+1.59%)
Feb 28, 2011 5.610 5.650 5.000 5.020 378,992 -0.54(-9.71%)
Feb 25, 2011 5.440 5.600 5.350 5.560 79,705 +0.18(+3.35%)
Feb 24, 2011 5.270 5.440 5.200 5.380 169,719 +0.09(+1.70%)
Feb 23, 2011 5.430 5.660 5.230 5.290 145,791 -0.14(-2.58%)
Feb 22, 2011 5.560 5.640 5.360 5.430 183,559 -0.25(-4.40%)
Feb 18, 2011 5.730 5.764 5.580 5.680 97,195 -0.06(-1.05%)
Feb 17, 2011 5.800 5.810 5.740 5.740 71,931 -0.08(-1.37%)
Feb 16, 2011 5.920 5.990 5.800 5.820 57,611 -0.04(-0.68%)
Feb 15, 2011 6.010 6.050 5.860 5.860 109,723 -0.16(-2.66%)
Feb 14, 2011 6.460 6.500 5.850 6.020 150,882 -0.47(-7.24%)
Feb 11, 2011 6.330 6.500 6.120 6.490 179,228 +0.09(+1.41%)
Feb 10, 2011 5.780 6.460 5.760 6.400 236,875 +0.57(+9.78%)
Feb 09, 2011 5.950 6.090 5.750 5.830 111,368 -0.10(-1.69%)
Feb 08, 2011 5.830 5.930 5.650 5.930 115,627 +0.08(+1.37%)
Feb 07, 2011 5.760 5.950 5.760 5.850 46,635 +0.12(+2.09%)
Feb 04, 2011 5.890 5.920 5.670 5.730 56,990 -0.18(-3.05%)
Feb 03, 2011 5.560 5.950 5.560 5.910 177,033 +0.32(+5.72%)
Feb 02, 2011 5.500 5.760 5.500 5.590 162,787 -0.13(-2.27%)
Feb 01, 2011 5.790 5.890 5.607 5.720 85,702 -0.01(-0.17%)
Jan 31, 2011 5.590 5.760 5.520 5.730 85,959 +0.17(+3.06%)
Jan 28, 2011 5.780 5.880 5.550 5.560 169,461 -0.21(-3.64%)
Jan 27, 2011 5.750 5.950 5.580 5.770 98,997 +0.06(+1.05%)
Jan 26, 2011 5.780 5.820 5.640 5.710 107,638 -0.03(-0.52%)
Jan 25, 2011 5.460 5.790 5.460 5.740 115,107 +0.20(+3.61%)
Jan 24, 2011 5.350 5.590 5.340 5.540 81,458 +0.21(+3.94%)
Jan 21, 2011 5.710 5.800 5.330 5.330 135,298 -0.33(-5.83%)
Jan 20, 2011 5.740 5.750 5.568 5.660 156,653 -0.09(-1.57%)
Jan 19, 2011 5.680 5.820 5.520 5.750 128,980 +0.10(+1.77%)
Jan 18, 2011 5.450 5.790 5.450 5.650 127,857 +0.17(+3.10%)
Jan 14, 2011 5.370 5.620 5.370 5.480 180,936 +0.11(+2.05%)
Jan 13, 2011 5.560 5.690 5.350 5.370 124,446 -0.22(-3.94%)
Jan 12, 2011 5.390 5.710 5.390 5.590 124,338 +0.25(+4.68%)
Jan 11, 2011 5.300 5.410 5.270 5.340 131,076 +0.08(+1.52%)
Jan 10, 2011 5.250 5.410 5.230 5.260 215,453 -0.04(-0.75%)
Jan 07, 2011 5.400 5.400 5.140 5.300 175,736 -0.10(-1.85%)
Jan 06, 2011 5.540 5.545 5.380 5.400 104,905 -0.16(-2.88%)
Jan 05, 2011 5.670 5.670 5.500 5.560 80,283 -0.11(-1.94%)
Jan 04, 2011 5.850 5.860 5.510 5.670 153,688 -0.12(-2.07%)
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.