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

Agilysys Inc (NQ: AGYS )

101.31 -2.17 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2009 4.254 4.501 3.997 4.254 93,988 +0.09(+2.14%)
Mar 30, 2009 4.244 4.412 3.987 4.165 54,536 -0.60(-12.66%)
Mar 26, 2009 4.769 4.788 4.610 4.769 120,098 +0.00(+0.00%)
Mar 25, 2009 4.620 4.769 4.472 4.769 116,712 +0.19(+4.10%)
Mar 24, 2009 4.719 4.749 4.492 4.581 75,423 -0.22(-4.54%)
Mar 23, 2009 4.739 4.798 4.660 4.798 145,995 +0.11(+2.32%)
Mar 20, 2009 4.798 4.858 4.402 4.689 190,862 -0.11(-2.27%)
Mar 19, 2009 4.412 4.798 4.412 4.798 157,909 +0.19(+4.08%)
Mar 18, 2009 4.066 4.620 3.937 4.610 100,805 +0.53(+13.11%)
Mar 17, 2009 3.898 4.076 3.809 4.076 97,540 +0.16(+4.04%)
Mar 16, 2009 3.888 4.056 3.858 3.918 125,302 +0.09(+2.33%)
Mar 13, 2009 3.878 3.928 3.670 3.829 90,441 -0.03(-0.77%)
Mar 12, 2009 3.542 3.868 3.542 3.858 263,874 +0.32(+8.94%)
Mar 11, 2009 3.680 3.680 3.393 3.542 93,253 -0.12(-3.24%)
Mar 10, 2009 3.621 3.987 3.552 3.660 120,352 +0.05(+1.37%)
Mar 09, 2009 3.858 4.106 3.611 3.611 92,618 -0.32(-8.06%)
Mar 06, 2009 3.670 3.947 3.641 3.928 52,546 +0.32(+8.77%)
Mar 05, 2009 3.611 3.789 3.502 3.611 74,941 -0.12(-3.18%)
Mar 04, 2009 3.670 3.829 3.611 3.730 53,006 +0.28(+8.02%)
Mar 02, 2009 3.463 3.591 3.275 3.453 137,802 -0.10(-2.79%)
Feb 27, 2009 3.908 4.106 3.552 3.552 106,380 -0.50(-12.44%)
Feb 26, 2009 3.621 4.096 3.591 4.056 107,414 +0.48(+13.57%)
Feb 25, 2009 4.096 4.096 3.519 3.571 91,928 -0.55(-13.43%)
Feb 24, 2009 3.552 4.145 3.453 4.125 163,447 +0.62(+17.80%)
Feb 23, 2009 3.393 3.720 3.294 3.502 123,929 +0.14(+4.12%)
Feb 20, 2009 3.473 3.561 3.286 3.364 73,720 -0.17(-4.76%)
Feb 19, 2009 3.660 3.868 3.512 3.532 39,098 -0.08(-2.19%)
Feb 18, 2009 3.809 4.017 3.581 3.611 83,395 -0.17(-4.45%)
Feb 17, 2009 4.244 4.294 3.750 3.779 145,450 -0.51(-11.98%)
Feb 13, 2009 4.007 4.363 3.789 4.294 86,578 +0.28(+6.90%)
Feb 12, 2009 3.581 4.145 3.364 4.017 165,634 +0.58(+17.00%)
Feb 11, 2009 3.433 3.720 3.433 3.433 52,784 +0.04(+1.17%)
Feb 10, 2009 3.265 4.610 3.265 3.393 153,848 +0.08(+2.39%)
Feb 09, 2009 3.779 3.898 3.156 3.314 73,757 -0.49(-12.99%)
Feb 06, 2009 3.215 3.839 3.215 3.809 58,598 +0.58(+18.10%)
Feb 05, 2009 3.304 3.403 3.136 3.225 64,708 -0.10(-2.98%)
Feb 04, 2009 3.581 3.670 3.285 3.324 71,643 -0.27(-7.44%)
Feb 03, 2009 3.403 3.680 3.314 3.591 60,424 +0.22(+6.45%)
Feb 02, 2009 3.463 3.680 3.215 3.374 98,551 -0.16(-4.48%)
Jan 30, 2009 3.641 3.809 3.522 3.532 88,057 -0.07(-1.92%)
Jan 29, 2009 3.868 3.888 3.581 3.601 43,752 -0.35(-8.77%)
Jan 28, 2009 3.888 4.106 3.859 3.947 61,411 +0.14(+3.64%)
Jan 27, 2009 3.759 3.937 3.651 3.809 58,078 +0.06(+1.58%)
Jan 26, 2009 3.789 3.928 3.621 3.750 83,333 -0.04(-1.04%)
Jan 23, 2009 3.482 3.937 3.423 3.789 75,543 +0.17(+4.64%)
Jan 22, 2009 4.076 4.185 3.512 3.621 76,279 -0.56(-13.48%)
Jan 21, 2009 3.532 4.264 3.433 4.185 90,960 +0.59(+16.53%)
Jan 20, 2009 4.660 4.729 3.571 3.591 95,479 -1.15(-24.22%)
Jan 16, 2009 4.363 4.759 4.304 4.739 92,386 +0.46(+10.88%)
Jan 15, 2009 4.313 4.352 3.753 4.274 111,856 -0.05(-1.14%)
Jan 14, 2009 4.225 4.402 4.126 4.323 89,606 -0.01(-0.23%)
Jan 13, 2009 4.441 4.470 3.861 4.333 209,838 -0.13(-2.86%)
Jan 12, 2009 4.578 4.687 4.382 4.461 86,921 -0.13(-2.78%)
Jan 09, 2009 4.804 4.834 4.480 4.588 62,775 -0.23(-4.69%)
Jan 08, 2009 5.099 5.099 4.637 4.814 55,413 +0.09(+1.87%)
Jan 07, 2009 4.775 4.873 4.598 4.726 58,435 -0.12(-2.43%)
Jan 06, 2009 4.117 5.070 4.087 4.844 104,724 +0.78(+19.08%)
Jan 05, 2009 4.500 4.628 4.068 4.068 129,796 -0.42(-9.41%)
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.