$10.68 +0.08 (%) Agilysys Inc - NASDAQ

Apr. 29, 2016 | 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
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
4/4/201610.2310.4010.0310.1036,417
4/1/201610.1310.449.9810.2835,349
3/31/201610.8610.8810.1910.2152,932
3/30/201610.5110.7910.1810.4229,205
3/29/201610.0110.669.8310.4062,377
3/28/201610.1410.299.1710.1527,406
3/24/201610.0210.189.9910.1731,791
3/23/201610.1910.2510.0510.1544,406
3/22/201610.3910.4810.3710.3815,930
3/21/201610.5210.6410.3910.4033,174
3/18/201610.7410.9110.3910.59101,826
3/17/201610.4210.6310.4210.5920,628
3/16/201610.6510.819.7010.5819,651
3/15/201610.9010.9010.4010.6511,996
3/14/201610.7311.4010.7310.9012,946
3/11/201611.0011.0810.0511.0523,680
3/10/201611.1611.1610.5910.9714,279
3/9/201611.0411.1110.8011.1011,175
3/8/201611.6311.6811.0111.0229,429
3/7/201611.2211.7711.2211.6630,820
3/4/201611.0311.3911.0011.2821,980
3/3/201610.7911.1910.5811.0746,166
3/2/201610.8210.9510.1210.8432,901
3/1/201610.5510.9310.3810.6423,108
2/29/201610.4610.5910.3210.4523,775
2/26/201610.5610.5610.3010.4416,830
2/25/201610.3510.6810.3410.5034,927
2/24/201610.3810.7510.3310.5927,316
2/23/20169.8411.029.8410.4524,637
2/22/201610.6010.9010.5310.6030,191
2/19/201610.4010.7610.2410.4837,501
2/18/201610.5810.8610.3510.4322,188
2/17/201610.5710.9710.4610.5952,533
2/16/201610.4910.6410.2910.4935,258
2/12/20169.8710.419.1410.3831,545
2/11/201610.0010.139.609.8114,359
2/10/201610.2710.6010.1610.1932,042
2/9/20169.7610.579.7610.2544,414
2/8/20169.699.949.599.9019,124
2/5/20169.8910.849.679.7267,787
2/4/20169.859.909.579.8945,566
2/3/20169.9010.009.329.8749,349
2/2/20169.289.399.019.0220,210
2/1/20169.819.859.429.4724,294
1/29/20169.299.909.299.9086,748
1/28/20169.369.469.179.2315,899
1/27/20169.499.529.259.2821,912
1/26/20169.549.629.459.6225,236
1/25/201610.0210.029.449.5024,771
1/22/20169.8110.049.7510.0330,282
1/21/20169.679.919.479.6537,730
1/20/20169.409.749.159.5826,227
1/19/20169.409.549.369.4353,665
1/15/20169.149.509.079.3437,092
1/14/20169.159.559.049.4260,080
1/13/20169.199.409.009.0738,458
1/12/20168.899.248.899.2045,343
1/11/20168.878.878.508.7724,202
1/8/20169.129.408.658.79247,498
1/7/20169.289.428.909.1950,187
1/6/20169.649.659.329.3957,099
1/5/20169.709.889.649.7536,185
1/4/20169.8910.109.669.7452,691
12/31/201510.1610.199.869.9990,944
12/30/201510.2610.309.8710.1213,640
12/29/201510.3910.4010.3110.356,896
12/28/201510.3010.3910.1710.2522,394
12/24/201510.4010.4110.3310.3611,425
12/23/201510.3310.4010.2910.395,525
12/22/201510.1810.2910.1010.296,577
12/21/201510.2510.3310.0810.1212,059
12/18/201510.0510.4010.0510.2580,873
12/17/201510.4010.449.9810.0639,131
12/16/201510.9810.9810.3110.4823,792
12/15/201510.5210.959.6210.8633,319
12/14/201510.5311.109.8610.5324,637
12/11/201510.3811.0110.3810.5634,646
12/10/201510.6310.6410.2710.5914,357
12/9/201510.8011.0010.6010.6014,214
12/8/201510.8810.8810.6110.765,367
12/7/201511.3111.4110.9010.9230,870
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center