Agilysys Inc $13.16

down -0.09


28/7/2014 04:00 PM  |  NASDAQ : AGYS  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGYS historical data

Date Open High Low Close Volume
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
7/1/201414.1614.4713.9814.0069,887
6/30/201413.9514.1713.9314.0832,293
6/27/201414.0014.1213.9814.0386,984
6/26/201414.1014.1113.9714.0060,842
6/25/201413.9014.1913.8414.0950,554
6/24/201413.7513.9813.7513.90220,503
6/23/201413.8413.8413.7513.78185,786
6/20/201413.9513.9913.8013.84111,686
6/19/201414.0614.1213.9013.9539,945
6/18/201413.9514.0313.6913.9665,626
6/17/201414.1314.4713.7813.90150,636
6/16/201414.2714.2713.9314.1623,936
6/13/201414.4614.4914.2714.3131,486
6/12/201414.2014.5014.1814.3926,554
6/11/201414.5714.7114.3214.4531,155
6/10/201414.5614.6014.4514.52112,585
6/9/201414.5514.7514.5214.5635,043
6/6/201414.8614.9314.5614.6052,802
6/5/201414.4914.9514.2614.73120,117
6/4/201414.3514.5114.2814.4741,877
6/3/201414.6314.6714.3014.43112,696
6/2/201414.5914.6914.3514.6770,921
5/30/201414.7114.7114.4914.5170,885
5/29/201414.6114.7614.5114.6433,205
5/28/201414.7614.7714.6014.6153,556
5/27/201414.4215.0214.3514.8893,257
5/23/201413.8614.3013.6014.2438,127
5/22/201413.2213.9213.2213.8364,612
5/21/201413.0313.3712.7613.2550,895
5/20/201413.1613.1912.9513.0157,499
5/19/201412.8613.3212.8013.2449,737
5/16/201412.6012.8812.5812.8627,835
5/15/201413.3113.3112.6012.6347,549
5/14/201412.9912.9912.5512.5743,717
5/13/201413.1213.1913.0013.0056,841
5/12/201412.7613.4012.7613.1724,436
5/9/201412.2512.7312.2512.6940,183
5/8/201412.1412.6012.1412.3358,114
5/7/201412.1412.1611.9612.1437,202
5/6/201412.2112.2812.0812.1544,690
5/5/201412.0412.2912.0412.2326,677
5/2/201412.3312.3312.1512.1729,857
5/1/201412.4612.4612.1012.2548,682
4/30/201412.8012.8012.3812.5429,830
4/29/201412.3412.9312.2412.8556,093
4/28/201411.9812.3511.8912.2152,099
4/25/201412.1012.2512.0012.0237,808
4/24/201412.3212.3312.0812.1928,308
4/23/201412.4112.4412.0512.2429,131
4/22/201412.5712.6012.4512.4818,584
4/21/201412.6312.6412.4812.5112,909
4/17/201412.2412.7712.1912.6721,141
4/16/201412.2212.3412.1712.3114,754
4/15/201412.1912.2911.9312.1729,738
4/14/201412.4212.4612.0612.1831,229
4/11/201412.3112.5812.2712.2831,018
4/10/201412.7412.7412.4012.4440,639
4/9/201412.5812.8412.5212.8129,160
4/8/201412.4012.6012.3212.5035,425
4/7/201412.5312.5412.3012.39180,674
4/4/201413.2013.2012.6112.6376,810
4/3/201413.5113.5713.0313.0793,300
4/2/201413.5013.5913.3813.4814,886
4/1/201413.4013.5313.2513.5048,061
3/31/201413.2113.6612.9613.4062,637
3/28/201413.4713.9713.0913.2124,399
3/27/201413.6613.6613.2713.5038,063
3/26/201413.9113.9113.5913.6054,016
3/25/201413.8513.9713.8013.8552,215
3/24/201414.2214.2213.6513.8445,871
3/21/201414.6614.6614.1114.14180,277
3/20/201414.5214.8714.5014.5725,709
3/19/201415.0115.0414.4514.6125,741
3/18/201414.9015.0814.8915.0845,369
3/17/201414.7114.9214.5514.8636,840
3/14/201414.2814.7214.2814.6815,871
3/13/201415.3015.3014.2414.3753,201
3/12/201414.7315.2514.7115.2527,679
3/11/201415.0715.2014.7414.7721,774
3/10/201414.6915.1414.6915.0139,902
3/7/201414.5714.9114.4014.7545,470
3/6/201414.3914.5314.3714.479,848
Trading Center