Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agilysys Inc (NQ: AGYS )

83.00 -0.45 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 13.77 13.92 13.65 13.79 159,800 -0.08(-0.58%)
Jun 29, 2004 13.42 14.07 13.40 13.87 216,100 +0.36(+2.66%)
Jun 28, 2004 13.49 13.75 13.37 13.51 242,100 -0.23(-1.67%)
Jun 25, 2004 13.34 13.76 13.28 13.74 345,000 +0.52(+3.93%)
Jun 24, 2004 13.18 13.42 13.13 13.22 500,400 +0.06(+0.46%)
Jun 23, 2004 12.55 13.30 12.55 13.16 337,200 +0.57(+4.53%)
Jun 22, 2004 12.70 12.89 12.44 12.59 142,000 -0.16(-1.25%)
Jun 21, 2004 12.35 12.97 12.17 12.75 196,600 +0.45(+3.66%)
Jun 18, 2004 12.03 12.33 11.93 12.30 138,500 -0.03(-0.24%)
Jun 17, 2004 12.36 12.36 11.89 12.33 174,200 +0.01(+0.08%)
Jun 16, 2004 12.27 12.35 12.16 12.32 258,400 +0.07(+0.57%)
Jun 15, 2004 12.06 12.25 12.05 12.25 118,800 +0.19(+1.58%)
Jun 14, 2004 12.30 12.30 11.95 12.06 180,700 -0.19(-1.55%)
Jun 10, 2004 12.17 12.31 11.98 12.25 150,200 +0.02(+0.16%)
Jun 09, 2004 12.24 12.40 12.14 12.23 108,100 -0.11(-0.89%)
Jun 08, 2004 12.28 12.40 12.23 12.34 90,200 -0.06(-0.48%)
Jun 07, 2004 12.44 12.44 12.24 12.40 149,100 +0.11(+0.90%)
Jun 04, 2004 12.26 12.45 12.21 12.29 178,600 +0.04(+0.33%)
Jun 03, 2004 12.37 12.42 12.24 12.25 108,100 -0.17(-1.37%)
Jun 02, 2004 12.46 12.46 12.23 12.42 164,800 +0.12(+0.98%)
Jun 01, 2004 12.24 12.41 12.13 12.30 150,500 -0.04(-0.32%)
May 28, 2004 12.43 12.45 12.25 12.34 79,800 -0.07(-0.56%)
May 27, 2004 12.42 12.46 12.23 12.41 132,600 -0.02(-0.16%)
May 26, 2004 12.45 12.45 12.17 12.43 188,900 -0.02(-0.16%)
May 25, 2004 12.50 12.50 12.34 12.45 154,500 -0.03(-0.24%)
May 24, 2004 12.40 12.49 12.39 12.48 87,700 +0.14(+1.13%)
May 21, 2004 12.45 12.50 12.00 12.34 129,000 -0.05(-0.40%)
May 20, 2004 12.36 12.43 12.22 12.39 214,800 -0.01(-0.08%)
May 19, 2004 12.46 12.49 12.09 12.40 142,000 +0.06(+0.49%)
May 18, 2004 12.00 12.44 11.98 12.34 160,700 +0.38(+3.18%)
May 17, 2004 12.28 12.28 11.75 11.96 161,300 -0.39(-3.16%)
May 14, 2004 11.69 12.53 11.41 12.35 364,700 +0.64(+5.47%)
May 13, 2004 11.66 11.95 11.44 11.71 173,700 +0.23(+2.00%)
May 12, 2004 11.81 12.19 11.33 11.48 187,000 +0.04(+0.35%)
May 11, 2004 11.73 12.06 11.32 11.44 117,000 -0.16(-1.38%)
May 10, 2004 11.52 11.89 11.41 11.60 69,600 +0.07(+0.61%)
May 07, 2004 11.70 12.16 11.47 11.53 100,600 -0.34(-2.86%)
May 06, 2004 11.86 12.10 11.68 11.87 73,000 -0.03(-0.25%)
May 05, 2004 12.57 12.57 11.88 11.90 78,300 -0.71(-5.63%)
May 04, 2004 12.65 13.10 12.32 12.61 108,400 +0.61(+5.08%)
May 03, 2004 11.70 12.14 11.60 12.00 94,900 +0.27(+2.30%)
Apr 30, 2004 12.30 12.43 11.72 11.73 215,300 -0.67(-5.40%)
Apr 29, 2004 12.43 12.57 12.24 12.40 137,400 +0.04(+0.32%)
Apr 28, 2004 12.63 12.63 12.21 12.36 113,200 -0.28(-2.22%)
Apr 27, 2004 12.12 12.64 12.02 12.64 161,500 +0.55(+4.55%)
Apr 26, 2004 12.22 12.50 11.79 12.09 143,700 -0.17(-1.39%)
Apr 23, 2004 11.73 12.26 11.71 12.26 133,800 +0.56(+4.79%)
Apr 22, 2004 11.77 11.98 11.54 11.70 91,000 -0.25(-2.09%)
Apr 21, 2004 11.39 11.99 11.33 11.95 82,400 +0.63(+5.57%)
Apr 20, 2004 11.61 11.67 11.32 11.32 85,800 -0.13(-1.14%)
Apr 19, 2004 11.57 11.73 11.40 11.45 326,400 -0.18(-1.55%)
Apr 16, 2004 11.87 11.95 11.50 11.63 69,800 -0.14(-1.19%)
Apr 15, 2004 12.23 12.23 11.60 11.77 76,600 -0.40(-3.29%)
Apr 14, 2004 12.32 12.65 12.06 12.17 50,000 -0.30(-2.41%)
Apr 13, 2004 12.82 12.87 12.25 12.47 133,500 -0.30(-2.35%)
Apr 12, 2004 12.28 12.82 12.28 12.77 142,700 +0.22(+1.75%)
Apr 08, 2004 12.49 12.66 12.38 12.55 139,900 -0.13(-1.03%)
Apr 07, 2004 12.16 12.68 12.16 12.68 101,900 +0.40(+3.26%)
Apr 06, 2004 12.05 12.31 12.04 12.28 131,600 +0.06(+0.49%)
Apr 05, 2004 12.85 12.85 12.03 12.22 106,500 -0.13(-1.05%)
Apr 02, 2004 12.25 12.60 11.90 12.35 91,200 +0.12(+0.98%)
Apr 01, 2004 11.88 12.23 11.76 12.23 112,900 +0.44(+3.73%)
Mar 31, 2004 12.10 12.10 11.74 11.79 106,700 -0.24(-2.00%)
Mar 30, 2004 12.00 12.09 11.89 12.03 92,200 +0.03(+0.25%)
Mar 29, 2004 11.72 12.05 11.72 12.00 138,600 +0.29(+2.48%)
Mar 26, 2004 11.26 11.76 11.21 11.71 102,100 +0.30(+2.63%)
Mar 25, 2004 11.02 11.41 11.02 11.41 117,400 +0.23(+2.06%)
Mar 24, 2004 11.39 11.50 11.16 11.18 124,900 -0.24(-2.10%)
Mar 23, 2004 11.40 11.60 11.26 11.42 222,100 +0.18(+1.60%)
Mar 22, 2004 11.49 11.71 11.24 11.24 112,100 -0.37(-3.19%)
Mar 19, 2004 12.03 12.06 11.46 11.61 124,700 -0.11(-0.94%)
Mar 18, 2004 11.78 11.92 11.54 11.72 39,000 -0.25(-2.09%)
Mar 17, 2004 11.56 12.00 11.51 11.97 43,000 +0.52(+4.54%)
Mar 16, 2004 12.04 12.04 11.44 11.45 71,200 -0.46(-3.86%)
Mar 15, 2004 12.11 12.40 11.89 11.91 81,200 -0.18(-1.49%)
Mar 12, 2004 11.80 12.37 11.60 12.09 139,200 +0.19(+1.60%)
Mar 11, 2004 11.80 12.05 11.63 11.90 83,200 +0.26(+2.23%)
Mar 10, 2004 12.05 12.20 11.64 11.64 86,000 -0.46(-3.80%)
Mar 09, 2004 12.42 12.45 12.05 12.10 151,200 -0.40(-3.20%)
Mar 08, 2004 12.78 12.90 12.43 12.50 72,500 -0.17(-1.34%)
Mar 05, 2004 13.10 13.30 12.64 12.67 77,800 -0.43(-3.28%)
Mar 04, 2004 12.88 13.10 12.83 13.10 40,300 +0.08(+0.61%)
Mar 03, 2004 13.00 13.11 12.68 13.02 50,900 +0.02(+0.15%)
Mar 02, 2004 13.27 13.38 13.00 13.00 63,200 -0.34(-2.55%)
Mar 01, 2004 13.11 13.48 13.11 13.34 104,600 +0.05(+0.38%)
Feb 27, 2004 13.09 13.36 13.00 13.29 84,000 -0.06(-0.45%)
Feb 26, 2004 13.02 13.40 12.98 13.35 75,100 +0.21(+1.60%)
Feb 25, 2004 12.78 13.15 12.78 13.14 87,200 +0.18(+1.39%)
Feb 24, 2004 12.68 13.11 12.66 12.96 63,200 +0.25(+1.97%)
Feb 23, 2004 13.32 13.32 12.68 12.71 115,200 -0.56(-4.22%)
Feb 20, 2004 13.05 13.32 12.78 13.27 61,200 +0.34(+2.63%)
Feb 19, 2004 13.75 13.75 12.93 12.93 83,700 -0.43(-3.22%)
Feb 18, 2004 13.47 13.56 13.26 13.36 52,800 -0.10(-0.74%)
Feb 17, 2004 12.96 13.52 12.96 13.46 65,200 +0.51(+3.94%)
Feb 13, 2004 13.44 13.48 12.91 12.95 62,500 -0.49(-3.65%)
Feb 12, 2004 13.40 13.52 13.33 13.44 40,900 +0.01(+0.07%)
Feb 11, 2004 13.43 13.68 13.18 13.43 42,400 +0.01(+0.07%)
Feb 10, 2004 12.97 13.42 12.85 13.42 134,600 +0.31(+2.36%)
Feb 09, 2004 13.54 13.54 12.92 13.11 94,100 -0.45(-3.32%)
Feb 06, 2004 12.77 13.56 12.77 13.56 83,900 +0.97(+7.70%)
Feb 05, 2004 12.49 13.19 12.47 12.59 86,000 +0.03(+0.24%)
Feb 04, 2004 13.27 13.27 12.50 12.56 137,200 -0.56(-4.27%)
Feb 03, 2004 13.32 13.57 13.12 13.12 163,500 -0.11(-0.83%)
Feb 02, 2004 13.44 13.54 13.08 13.23 217,700 +0.13(+0.99%)
Jan 30, 2004 13.24 13.31 13.04 13.10 139,600 -0.08(-0.61%)
Jan 29, 2004 12.95 13.34 12.75 13.18 138,500 +0.13(+1.02%)
Jan 28, 2004 13.29 13.40 12.99 13.05 104,500 -0.10(-0.78%)
Jan 27, 2004 13.82 13.82 13.13 13.15 104,600 -0.66(-4.78%)
Jan 26, 2004 13.25 13.81 13.00 13.81 99,800 +0.55(+4.15%)
Jan 23, 2004 13.06 13.34 13.00 13.26 126,000 +0.23(+1.77%)
Jan 22, 2004 12.85 13.24 12.78 13.03 89,900 +0.26(+2.04%)
Jan 21, 2004 12.86 13.00 12.72 12.77 53,400 -0.13(-1.02%)
Jan 20, 2004 13.01 13.31 12.87 12.90 95,000 -0.01(-0.08%)
Jan 16, 2004 12.98 13.22 12.88 12.91 122,600 -0.02(-0.15%)
Jan 15, 2004 11.86 13.45 11.85 12.93 707,516 +0.88(+7.30%)
Jan 14, 2004 11.85 12.05 11.83 12.05 108,894 +0.24(+2.03%)
Jan 13, 2004 11.89 11.89 11.39 11.81 215,109 +0.02(+0.17%)
Jan 12, 2004 11.71 11.93 11.62 11.79 125,614 +0.09(+0.77%)
Jan 09, 2004 11.85 11.96 11.60 11.70 81,065 -0.32(-2.66%)
Jan 08, 2004 11.82 12.02 11.65 12.02 208,508 +0.23(+1.95%)
Jan 07, 2004 11.40 11.79 11.15 11.79 88,121 +0.35(+3.06%)
Jan 06, 2004 11.70 11.84 11.44 11.44 170,600 -0.25(-2.14%)
Jan 05, 2004 11.24 11.80 11.20 11.69 375,200 +0.43(+3.82%)
Jan 02, 2004 11.34 11.50 11.15 11.26 41,400 +0.11(+0.99%)
Dec 31, 2003 11.49 11.60 11.11 11.15 126,500 -0.34(-2.96%)
Dec 30, 2003 11.49 11.51 11.31 11.49 154,706 +0.00(+0.00%)
Dec 29, 2003 11.40 11.50 11.37 11.49 44,655 +0.24(+2.13%)
Dec 26, 2003 11.18 11.30 11.18 11.25 59,558 +0.04(+0.36%)
Dec 24, 2003 11.25 11.37 11.18 11.21 32,891 -0.07(-0.62%)
Dec 23, 2003 10.93 11.30 10.93 11.28 75,029 -0.04(-0.35%)
Dec 22, 2003 11.48 11.48 11.06 11.32 60,185 +0.03(+0.27%)
Dec 19, 2003 11.64 11.64 11.17 11.29 71,959 -0.21(-1.83%)
Dec 18, 2003 11.20 11.50 11.19 11.50 50,039 +0.30(+2.68%)
Dec 17, 2003 11.30 11.39 10.97 11.20 47,430 -0.14(-1.23%)
Dec 16, 2003 11.08 11.36 11.05 11.34 92,072 +0.09(+0.80%)
Dec 15, 2003 11.47 11.47 11.12 11.25 104,033 -0.15(-1.32%)
Dec 12, 2003 11.29 11.47 11.18 11.40 136,406 +0.10(+0.88%)
Dec 11, 2003 11.03 11.39 11.02 11.30 203,900 +0.29(+2.63%)
Dec 10, 2003 11.18 11.18 10.98 11.01 47,552 -0.17(-1.52%)
Dec 09, 2003 11.10 11.27 11.05 11.18 90,390 -0.01(-0.09%)
Dec 08, 2003 11.11 11.31 10.96 11.19 96,489 +0.08(+0.72%)
Dec 05, 2003 11.23 11.18 11.06 11.11 256,970 -0.12(-1.07%)
Dec 04, 2003 10.83 11.40 10.70 11.23 132,253 +0.38(+3.50%)
Dec 03, 2003 11.34 11.39 10.85 10.85 64,641 -0.35(-3.12%)
Dec 02, 2003 11.15 11.40 11.01 11.20 329,523 +0.19(+1.73%)
Dec 01, 2003 11.24 11.25 10.99 11.01 111,617 -0.25(-2.22%)
Nov 28, 2003 10.76 11.26 10.76 11.26 48,051 +0.51(+4.74%)
Nov 26, 2003 11.10 11.29 10.65 10.75 191,814 -0.35(-3.15%)
Nov 25, 2003 11.39 11.40 10.96 11.10 159,349 -0.25(-2.20%)
Nov 24, 2003 10.00 11.50 10.00 11.35 306,586 +1.50(+15.23%)
Nov 21, 2003 9.890 9.900 9.751 9.850 343,101 -0.04(-0.40%)
Nov 20, 2003 9.690 9.900 9.500 9.890 81,733 +0.19(+1.96%)
Nov 19, 2003 9.864 9.990 9.700 9.700 116,074 -0.15(-1.52%)
Nov 18, 2003 10.21 10.30 9.850 9.850 45,577 -0.20(-1.99%)
Nov 17, 2003 10.00 10.31 10.00 10.05 77,426 -0.16(-1.57%)
Nov 14, 2003 10.83 10.84 10.20 10.21 99,971 -0.39(-3.68%)
Nov 13, 2003 11.30 11.30 10.60 10.60 150,463 -0.66(-5.86%)
Nov 12, 2003 11.13 11.60 10.77 11.26 219,325 +0.15(+1.35%)
Nov 11, 2003 10.70 11.15 10.55 11.11 309,463 +0.35(+3.25%)
Nov 10, 2003 10.84 10.97 10.71 10.76 51,244 -0.08(-0.74%)
Nov 07, 2003 10.73 11.07 10.73 10.84 72,820 -0.04(-0.37%)
Nov 06, 2003 10.75 10.93 10.43 10.88 119,675 +0.28(+2.64%)
Nov 05, 2003 10.84 10.92 10.54 10.60 385,532 -0.32(-2.93%)
Nov 04, 2003 10.55 11.10 10.50 10.92 110,729 +0.04(+0.37%)
Nov 03, 2003 10.28 10.98 10.28 10.88 133,633 +0.60(+5.84%)
Oct 31, 2003 10.49 10.49 10.19 10.28 59,927 -0.11(-1.06%)
Oct 30, 2003 10.20 10.45 10.12 10.39 188,396 +0.19(+1.86%)
Oct 29, 2003 10.40 10.49 9.970 10.20 172,064 -0.26(-2.49%)
Oct 28, 2003 9.800 10.46 9.710 10.46 71,432 +0.66(+6.73%)
Oct 27, 2003 9.560 9.889 9.560 9.800 264,600 +0.29(+3.05%)
Oct 24, 2003 9.700 9.730 9.500 9.510 44,800 -0.09(-0.94%)
Oct 23, 2003 9.631 9.790 9.550 9.600 363,300 -0.06(-0.63%)
Oct 22, 2003 9.810 9.810 9.600 9.661 136,100 -0.34(-3.39%)
Oct 21, 2003 9.840 10.00 9.670 10.00 83,956 +0.32(+3.31%)
Oct 20, 2003 9.830 10.00 9.560 9.680 61,610 -0.22(-2.22%)
Oct 17, 2003 9.810 9.990 9.780 9.900 86,827 +0.12(+1.23%)
Oct 16, 2003 9.780 9.820 9.740 9.780 60,669 +0.00(+0.00%)
Oct 15, 2003 9.800 9.860 9.660 9.780 52,820 -0.02(-0.20%)
Oct 14, 2003 9.460 9.800 9.300 9.800 83,486 +0.34(+3.59%)
Oct 13, 2003 9.210 9.500 9.210 9.460 46,382 +0.30(+3.28%)
Oct 10, 2003 9.330 9.330 9.160 9.160 75,636 -0.23(-2.45%)
Oct 09, 2003 9.200 9.390 9.200 9.390 81,360 +0.19(+2.07%)
Oct 08, 2003 9.539 9.640 9.140 9.200 98,660 -0.25(-2.65%)
Oct 07, 2003 9.415 9.580 9.320 9.450 54,488 -0.16(-1.66%)
Oct 06, 2003 9.380 9.610 9.360 9.610 65,371 +0.29(+3.11%)
Oct 03, 2003 9.230 9.400 9.030 9.320 90,405 +0.15(+1.64%)
Oct 02, 2003 9.200 9.250 9.000 9.170 72,992 -0.14(-1.50%)
Oct 01, 2003 8.880 9.310 8.710 9.310 87,924 +0.54(+6.16%)
Sep 30, 2003 8.715 8.850 8.360 8.770 83,399 +0.11(+1.27%)
Sep 29, 2003 8.690 8.810 8.460 8.660 53,750 -0.04(-0.46%)
Sep 26, 2003 9.100 9.220 8.700 8.700 63,378 -0.55(-5.95%)
Sep 25, 2003 9.400 9.410 9.110 9.250 98,703 -0.24(-2.53%)
Sep 24, 2003 9.460 9.585 9.460 9.490 64,491 +0.01(+0.11%)
Sep 23, 2003 9.359 9.580 9.250 9.480 31,068 +0.19(+2.05%)
Sep 22, 2003 9.250 9.570 9.250 9.290 35,118 +0.00(+0.00%)
Sep 19, 2003 9.350 9.590 9.230 9.290 97,441 -0.38(-3.93%)
Sep 18, 2003 9.600 9.710 9.440 9.670 94,697 +0.21(+2.22%)
Sep 17, 2003 9.740 9.900 9.440 9.460 54,600 -0.29(-2.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.