$10.07 +0.20 (%) Agilysys Inc - NASDAQ

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGYS historical data

Date Open High Low Close Volume
4/20/20159.9310.119.9010.0716,324
4/17/20159.959.959.859.8746,289
4/16/201510.1510.1610.0110.0227,918
4/15/20159.9710.239.9110.1337,895
4/14/201510.1010.129.949.9746,055
4/13/201510.1110.1210.0810.1027,085
4/10/201510.1110.1510.0510.1173,702
4/9/201510.0410.159.9810.1127,672
4/8/20159.9010.029.9010.0022,705
4/7/20159.899.989.859.9323,118
4/6/20159.7610.009.769.8953,165
4/2/20159.9310.009.639.7935,891
4/1/20159.829.919.769.9023,979
3/31/20159.809.929.769.8463,425
3/30/20159.9810.009.789.8153,053
3/27/20159.749.939.669.9339,115
3/26/20159.929.929.689.7646,063
3/25/201510.0210.079.909.9128,448
3/24/20159.9110.089.8910.0131,921
3/23/20159.929.979.879.9223,860
3/20/20159.689.959.689.9461,692
3/19/20159.649.729.529.6514,441
3/18/20159.709.709.399.6415,166
3/17/20159.529.599.249.4540,992
3/16/20159.489.659.419.5850,929
3/13/20159.389.449.259.4215,194
3/12/20159.179.439.159.3821,895
3/11/20159.229.229.109.1460,045
3/10/20159.409.409.169.1834,202
3/9/20159.439.529.399.469,229
3/6/20159.289.599.289.3827,999
3/5/20159.329.349.109.3223,088
3/4/20159.619.619.239.3430,173
3/3/20159.759.759.669.665,926
3/2/20159.9310.009.769.7830,401
2/27/20159.829.999.809.8929,748
2/26/20159.879.999.809.8412,722
2/25/20159.719.949.659.9210,727
2/24/20159.689.879.649.7321,015
2/23/20159.809.849.609.6220,647
2/20/20159.959.959.859.8751,909
2/19/20159.9710.019.939.9329,305
2/18/20159.9310.039.939.98122,363
2/17/201510.1010.109.9010.0123,392
2/13/201510.2010.2710.0010.0691,349
2/12/201510.2910.3410.2010.2218,455
2/11/201510.2910.3810.2010.2120,427
2/10/201510.5710.5710.2110.2339,599
2/9/201510.7310.8710.4910.5126,552
2/6/201510.4110.7310.4110.7335,694
2/5/201510.3010.4610.2310.4427,060
2/4/201510.4510.499.7510.2263,277
2/3/201510.3710.7810.3110.7888,276
2/2/201510.4010.4110.1710.3829,986
1/30/201510.6210.7310.3610.3853,922
1/29/201510.7210.7410.4810.7416,247
1/28/201510.7610.7910.6410.7549,412
1/27/201510.8610.8710.7510.7751,514
1/26/201510.8510.9910.6810.9827,428
1/23/201511.0011.0010.8610.9015,522
1/22/201510.9211.0410.8310.9755,372
1/21/201511.1011.1010.8010.9249,294
1/20/201511.3411.3411.0911.1622,188
1/16/201511.3011.3611.1011.3636,421
1/15/201511.9111.9211.2511.2760,490
1/14/201512.1112.1411.9111.9641,404
1/13/201512.1412.4811.9612.1630,685
1/12/201512.1512.2312.0512.0713,662
1/9/201512.1612.2612.1112.2118,817
1/8/201512.1512.2812.1012.2114,025
1/7/201512.0612.1111.9812.1119,452
1/6/201512.2012.2011.9612.0525,941
1/5/201512.3712.5412.2312.3322,965
1/2/201512.5412.5412.2412.4022,785
12/31/201412.4312.6512.3612.5924,054
12/30/201412.5512.6012.4812.4810,368
12/29/201412.6412.6512.4112.4933,000
12/26/201412.7112.7112.5812.6910,683
12/24/201412.6112.7412.5812.658,534
12/23/201412.3012.5812.2012.5618,369
12/22/201411.9012.2811.8812.2822,189
12/19/201411.7712.0011.7211.96123,128
12/18/201411.8211.8411.7311.8249,613
12/17/201411.4611.7511.4411.7536,380
12/16/201411.5711.7311.4311.5431,922
12/15/201411.6511.7511.5011.6730,379
12/12/201411.3511.6211.2711.6136,523
12/11/201411.5711.6911.4711.5322,903
12/10/201411.8011.8011.4611.5626,276
12/9/201411.6611.8311.6511.8043,528
12/8/201412.2712.2711.6811.8130,211
12/5/201412.0612.3612.0612.2627,550
12/4/201412.2612.2611.9812.0921,871
12/3/201412.1512.4511.9612.3025,887
12/2/201411.9312.1811.9212.0717,951
12/1/201412.1512.2311.8611.8620,409
11/28/201412.2912.4112.1712.2828,044
11/26/201412.1212.3512.1112.2333,618
11/25/201411.9512.1211.8612.0821,674
11/24/201411.7911.9111.7111.9119,342
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center