$11.85 +0.02 (%) Agilysys Inc - NASDAQ

Nov. 21, 2014 | 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
11/20/201411.7111.8511.6511.8330,057
11/19/201412.0412.0411.6811.7245,398
11/18/201412.0212.0812.0012.0118,071
11/17/201412.0612.0611.9511.9526,681
11/14/201412.0812.0912.0012.0331,402
11/13/201412.0012.1211.9812.0249,933
11/12/201411.8212.0811.8112.0368,748
11/11/201411.5411.9411.5411.8349,860
11/10/201411.3811.5711.2411.5731,573
11/7/201411.3111.3811.2411.3655,202
11/6/201411.4211.4911.2611.3545,393
11/5/201411.4011.4011.3011.3564,711
11/4/201411.3611.4911.2211.2845,302
11/3/201411.2811.6011.2811.4150,799
10/31/201411.3811.6411.2211.3077,181
10/30/201411.0711.2811.0611.2461,805
10/29/201411.2311.3411.1111.1461,917
10/28/201410.9211.3010.9211.2879,854
10/27/201410.7910.9810.7910.9476,920
10/24/201410.9110.9510.8610.8849,070
10/23/201410.8210.9010.7010.8590,602
10/22/201410.9711.0410.6410.7186,762
10/21/201410.8711.0010.7510.99107,316
10/20/201410.6110.8110.5810.7964,932
10/17/201410.5710.8110.4510.64200,882
10/16/201410.8511.1110.3510.41911,198
10/15/201410.8011.0410.7510.9973,899
10/14/201411.0911.3310.8010.8476,011
10/13/201411.0511.1811.0011.03115,461
10/10/201411.2311.4411.0011.00120,113
10/9/201411.5011.5011.2011.2165,384
10/8/201411.2011.5811.2011.5058,377
10/7/201411.4011.4111.2411.24139,437
10/6/201411.4511.5411.4511.4772,314
10/3/201411.5311.7911.4511.46103,823
10/2/201411.6111.7611.5111.6872,489
10/1/201411.7611.7611.4811.62153,562
9/30/201411.9211.9211.7311.7393,098
9/29/201411.7811.9611.7811.8982,294
9/26/201411.9112.0011.8811.8979,012
9/25/201411.9211.9511.7511.9045,648
9/24/201411.7612.0211.7611.8838,809
9/23/201411.7911.8511.5811.8171,774
9/22/201411.9511.9511.7511.8534,530
9/19/201412.1812.1811.7512.02103,477
9/18/201412.1012.3212.1012.1748,691
9/17/201412.0012.2111.9512.0896,594
9/16/201412.1412.1511.8511.9592,983
9/15/201412.3812.3812.1512.1540,550
9/12/201412.5112.5312.4112.4733,826
9/11/201412.3912.5712.3912.4724,602
9/10/201412.4412.6012.4012.4321,726
9/9/201412.3512.5412.3412.4024,091
9/8/201412.4012.5412.3812.4061,371
9/5/201412.3312.5512.2512.4555,936
9/4/201412.7112.7112.3812.3826,207
9/3/201412.6112.6212.4912.5016,957
9/2/201412.5612.5612.4512.5533,337
8/29/201412.4512.6612.4512.4862,969
8/28/201412.4512.4512.3512.4533,679
8/27/201412.5612.5612.4312.5017,436
8/26/201412.3512.5412.3412.5125,361
8/25/201412.3812.5112.2812.3920,547
8/22/201412.3412.4412.2412.3426,763
8/21/201412.5812.5812.3312.3656,971
8/20/201412.7412.8112.5712.5927,917
8/19/201412.8712.9512.7712.8516,943
8/18/201412.7512.9012.6812.8727,346
8/15/201412.5812.7212.3712.7045,647
8/14/201412.5012.5512.4212.4517,370
8/13/201412.3812.5212.3112.5025,523
8/12/201412.2912.3912.2012.3891,750
8/11/201412.4612.4712.2612.3936,189
8/8/201412.5612.5612.2112.3680,075
8/7/201412.7612.9212.1212.56281,470
8/6/201413.2513.5413.2313.3417,094
8/5/201413.1213.3113.0513.2036,368
8/4/201413.2213.3213.0313.2142,105
8/1/201413.1913.2512.8813.2060,168
7/31/201413.3213.4613.1513.15274,093
7/30/201413.3513.5213.2113.46133,100
7/29/201413.1713.3013.1513.23143,004
7/28/201413.2413.2513.1513.1650,798
7/25/201413.1713.3013.1513.2531,401
7/24/201413.3713.3713.2013.3321,072
7/23/201413.3113.4013.2013.2361,525
7/22/201413.3313.4313.2513.3226,073
7/21/201413.4013.5113.2513.2712,929
7/18/201413.2813.5313.2813.5134,304
7/17/201413.4513.4813.3013.3262,561
7/16/201413.6413.6413.4513.4634,811
7/15/201413.7913.7913.5013.6030,044
7/14/201413.8813.8813.7013.7619,640
7/11/201413.7113.8013.6513.7521,304
7/10/201413.6713.9013.6413.7635,970
7/9/201414.0114.0813.9514.0127,375
7/8/201413.9414.1213.7514.0270,150
7/7/201414.2814.3914.0014.0128,725
7/3/201414.1014.5214.0514.3722,217
7/2/201414.0114.2413.9514.0933,349
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center