$10.60 +0.19 (%) Agilysys Inc - NASDAQ

Aug. 25, 2016 | 02:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGYS historical data

Date Open High Low Close Volume
8/24/201610.3810.5410.3810.4112,132
8/23/201610.5010.5910.3710.3820,248
8/22/201610.3910.5810.3510.3954,766
8/19/201610.4410.5810.3510.4713,570
8/18/201610.4210.6310.3910.4317,311
8/17/201610.8010.8310.3610.4218,333
8/16/201610.6510.8310.4010.7714,499
8/15/201610.6910.7310.3310.6110,790
8/12/201610.2210.6110.2210.618,762
8/11/201610.4310.7310.4310.6212,156
8/10/201610.6510.7210.3910.709,864
8/9/201610.6110.7510.6010.686,211
8/8/201610.5710.9310.5710.6610,951
8/5/201610.4310.9010.4310.8415,863
8/4/201610.2310.7610.2310.5519,387
8/3/201611.0011.0010.5310.6812,701
8/2/201611.9711.9710.8810.9351,332
8/1/201611.5112.0011.3111.3610,841
7/29/201611.6011.6311.4211.4232,248
7/28/201611.4811.9811.3911.579,854
7/27/201610.9911.6110.8611.5229,345
7/26/201610.9511.1610.9010.9215,667
7/25/201610.9711.0310.9010.929,066
7/22/201611.0411.0510.9011.043,392
7/21/201611.1311.1310.8210.9410,447
7/20/201611.0911.1410.0611.0710,129
7/19/201611.1111.1110.8410.9117,716
7/18/201611.3011.3811.0811.1119,405
7/15/201611.1411.3210.6311.2316,272
7/14/201611.1111.2710.8511.0411,635
7/13/201611.1211.1210.5811.0925,502
7/12/201611.1911.2410.5810.9918,845
7/11/201610.8511.109.8211.0520,946
7/8/201610.8011.3410.6210.7676,146
7/7/201610.2810.9110.2010.8017,670
7/6/201610.2210.5410.0710.3925,922
7/5/201610.2310.3410.0810.2919,480
7/1/201610.0410.5410.0410.2818,663
6/30/201610.2110.5310.0710.4733,060
6/29/201610.2710.3610.1510.1726,268
6/28/201610.3110.409.6910.2532,139
6/27/201610.1010.3610.0910.1940,894
6/24/201610.5110.8010.1410.2763,597
6/23/201610.7010.9710.6910.9640,199
6/22/201610.6110.7910.5810.6427,045
6/21/201610.7710.9610.2610.7615,753
6/20/201610.9011.1110.6610.6831,832
6/17/201610.8910.8910.6810.7547,542
6/16/201610.8510.9810.6010.8540,050
6/15/201610.6111.1610.6110.9321,458
6/14/201611.1811.3410.9811.0223,384
6/13/201611.2611.8011.1011.1469,445
6/10/201611.4111.7411.1611.5743,172
6/9/201611.5011.8011.4811.6524,432
6/8/201611.2212.0211.1611.5316,244
6/7/201611.2811.5011.1211.1833,373
6/6/201611.4611.5911.0011.4219,810
6/3/201611.3811.3810.3511.2318,040
6/2/201611.4511.5611.2111.3424,761
6/1/201611.6911.7111.4311.5819,847
5/31/201611.7811.8511.3111.7338,188
5/27/201611.7412.1511.5711.6832,325
5/26/201611.5711.8011.5411.7626,825
5/25/201611.4811.6611.3511.6653,455
5/24/201610.1911.3510.1911.3542,703
5/23/201610.8510.8610.2910.7120,941
5/20/201610.2510.889.8010.8028,337
5/19/201610.6710.679.9910.1715,500
5/18/201610.0510.389.8510.3716,165
5/17/201610.3410.459.8910.0127,261
5/16/201610.4410.7310.2110.3118,080
5/13/201610.6811.2210.1610.4025,026
5/12/201610.4611.1210.4610.7717,874
5/11/201610.9010.9310.4310.7712,677
5/10/201610.8411.0610.8410.9212,889
5/9/201610.9911.0210.0710.8611,432
5/6/201611.0211.3010.7110.9629,857
5/5/201610.7711.1510.7710.9815,917
5/4/201611.1811.2811.0111.0426,185
5/3/201611.4011.4010.9511.2139,091
5/2/201610.7211.219.8411.1542,152
4/29/201610.6210.7110.0010.6851,842
4/28/201611.0311.1010.5210.6032,532
4/27/201611.2311.3011.0111.1914,816
4/26/201611.1011.4011.0511.2065,895
4/25/201610.7610.9710.7610.9414,061
4/22/201610.6910.9810.1110.8825,805
4/21/201610.5210.7210.5210.6671,081
4/20/201610.6310.779.7710.649,741
4/19/201610.9011.0010.0010.7114,722
4/18/201610.5210.9410.0010.8112,198
4/15/201610.3010.639.6310.5612,789
4/14/201610.3110.4310.1610.3874,997
4/13/201610.2310.4210.0010.3626,242
4/12/201610.1110.349.9910.2112,071
4/11/201610.0510.239.1310.139,266
4/8/20169.9910.089.6510.0329,628
4/7/201610.1210.279.269.9036,701
4/6/201610.0810.3710.0710.2127,827
4/5/201610.0410.389.8510.1343,401
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center