$10.15 -0.15 (%) Agilysys Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGYS historical data

Date Open High Low Close Volume
1/20/201710.2410.3810.0110.1593,535
1/19/201710.2610.4510.0110.3023,603
1/18/201710.2810.3310.0110.2926,083
1/17/201710.3610.4510.1410.1920,390
1/13/201710.6510.7110.4010.5728,770
1/12/201711.0711.0710.3810.6017,302
1/11/201710.4911.0210.4510.8530,229
1/10/201710.5910.9810.5410.6417,004
1/9/201710.5610.7510.5210.659,666
1/6/201710.7010.8010.6110.6538,403
1/5/201710.7110.7710.4210.6380,666
1/4/201710.8010.8410.3710.7074,014
1/3/201710.5510.9010.4210.8046,653
12/30/201610.5010.5010.2810.3613,547
12/29/201610.3410.7410.1610.5319,822
12/28/201610.3110.5510.1510.4525,156
12/27/201610.3810.5010.2110.288,146
12/23/201610.6710.7010.2210.3332,322
12/22/201610.7210.7210.3210.649,444
12/21/201610.6110.8710.5810.7029,354
12/20/201610.5610.6910.2010.6527,702
12/19/201610.3110.5910.1810.4731,817
12/16/201610.5910.6010.1510.29269,877
12/15/201610.3910.6910.2110.6153,694
12/14/201610.6010.6310.2110.4534,919
12/13/201610.7610.7610.3110.6832,569
12/12/201610.1410.6710.0610.6462,167
12/9/201610.2710.4610.1110.3734,608
12/8/20169.9810.389.9610.20144,994
12/7/20169.6810.249.689.9578,940
12/6/201610.0910.159.269.7265,967
12/5/201610.1010.469.9510.0454,299
12/2/201610.1110.369.879.9615,848
12/1/201610.5010.799.9510.0134,681
11/30/201610.4910.5810.1610.2124,022
11/29/201610.7311.0010.4010.4821,690
11/28/201610.4110.7910.4010.7241,125
11/25/201610.3610.7010.3610.6710,750
11/23/201610.7310.9610.4310.6131,432
11/22/201610.6010.9210.2510.7838,351
11/21/201610.6010.7210.1710.5674,043
11/18/201610.8010.9910.4210.5340,287
11/17/201610.7310.9910.6410.7427,165
11/16/201610.2610.8210.1810.7629,285
11/15/201610.7510.759.6810.2946,300
11/14/201610.5310.8210.2010.7924,216
11/11/201610.4610.8010.0410.4968,225
11/10/201610.2710.6010.1310.3840,003
11/9/20169.5210.449.5210.4445,008
11/8/20169.9010.019.449.7412,994
11/7/20169.429.729.319.5843,584
11/4/20169.169.889.169.1911,068
11/3/20169.329.478.179.1313,209
11/2/20169.429.679.209.3161,151
11/1/20169.689.729.399.5221,398
10/31/20169.569.679.479.6550,439
10/28/201610.0910.099.539.6012,524
10/27/20169.8210.009.659.7115,482
10/26/20169.7610.079.699.7131,175
10/25/201610.3710.589.6310.098,792
10/24/201610.0310.2210.0110.1820,229
10/21/201610.0410.069.909.9418,604
10/20/201610.1210.2910.0310.12106,121
10/19/201610.0910.2110.0210.0784,987
10/18/201610.4410.4410.1110.1314,307
10/17/201610.2910.3710.2510.316,891
10/14/201610.5610.5710.4010.4211,664
10/13/201610.6610.6610.5010.5419,162
10/12/201610.7410.7810.6010.7322,768
10/11/201610.8210.8210.5810.7216,618
10/10/201610.8511.1210.7510.8448,863
10/7/201611.0311.2910.8210.8269,262
10/6/201610.8811.0610.6911.0258,140
10/5/201611.0611.1110.8410.899,725
10/4/201611.0711.1610.9110.9410,354
10/3/201611.0611.2211.0511.1722,887
9/30/201610.9711.3010.9011.1282,260
9/29/201611.0911.0910.7510.9745,506
9/28/201611.1711.1710.6611.0514,795
9/27/201610.9411.0010.7910.8726,275
9/26/201611.3211.3210.8910.9033,495
9/23/201611.3211.5011.0811.4523,595
9/22/201610.9611.4610.9311.4031,149
9/21/201610.6210.9510.6210.9319,328
9/20/201610.5710.6110.3310.6023,992
9/19/201610.6410.6410.4110.5316,114
9/16/201610.9010.9010.5110.54143,210
9/15/201610.9010.9110.7010.8717,630
9/14/201610.9210.9210.6310.759,715
9/13/201610.8710.9810.7010.8716,330
9/12/201610.8410.9610.7610.9226,391
9/9/201611.1411.2110.8110.8337,806
9/8/201611.1911.4011.1911.2714,003
9/7/201611.4811.5711.3311.3520,796
9/6/201611.5111.5411.3311.3913,366
9/2/201611.3011.6211.2211.5633,952
9/1/201611.1411.2911.0011.2517,852
8/31/201610.6411.1010.4911.0537,950
8/30/201610.7010.7210.6310.705,807
8/29/201610.5410.7410.3910.7112,031
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center