$9.52 -0.10 (%) Agilysys Inc - NASDAQ

Sep. 4, 2015 | 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
9/4/20159.479.679.439.5236,679
9/3/20159.909.909.459.6239,495
9/2/201510.1610.269.749.8921,859
9/1/201510.0710.599.8210.0141,489
8/31/201510.1110.3810.1110.2755,982
8/28/20159.7610.219.6210.2126,931
8/27/20159.559.829.409.8033,449
8/26/20159.569.789.469.5461,944
8/25/20159.519.629.379.4159,470
8/24/20159.239.509.239.2545,492
8/21/20159.339.779.339.6340,141
8/20/20159.349.629.339.5282,658
8/19/20159.499.549.339.4322,363
8/18/20159.519.609.449.5223,116
8/17/20159.389.559.319.5326,872
8/14/20159.329.749.189.3843,159
8/13/20159.509.609.329.3812,315
8/12/20159.519.629.459.5738,740
8/11/20159.739.789.489.6056,645
8/10/20159.779.979.729.7771,400
8/7/20159.9010.009.559.7726,236
8/6/20159.8610.139.299.9625,257
8/5/20159.0110.759.019.89110,707
8/4/20158.238.398.238.2833,545
8/3/20158.418.418.168.2316,538
7/31/20158.119.088.118.4756,412
7/30/20158.198.247.978.0849,784
7/29/20158.148.438.148.2321,009
7/28/20158.388.648.318.4031,118
7/27/20159.089.088.248.3428,274
7/24/20159.149.229.039.0823,793
7/23/20159.249.249.109.1729,070
7/22/20159.219.319.139.1517,225
7/21/20159.609.609.279.296,523
7/20/20159.579.579.389.5015,753
7/17/20159.579.609.469.5415,656
7/16/20159.599.719.499.5319,641
7/15/20159.699.699.419.5213,017
7/14/20159.599.799.519.6840,851
7/13/20159.389.559.389.5224,561
7/10/20159.239.539.189.3228,127
7/9/20159.329.329.099.1558,095
7/8/20159.099.259.069.1926,932
7/7/20159.139.179.049.1129,453
7/6/20159.169.209.109.1878,201
7/2/20159.219.239.119.1816,519
7/1/20159.279.359.129.2141,210
6/30/20159.129.229.029.1858,784
6/29/20159.159.239.009.0984,457
6/26/20159.449.509.139.15159,043
6/25/20159.479.479.239.4025,818
6/24/20159.669.739.339.3729,298
6/23/20159.949.949.729.7518,454
6/22/20159.989.989.859.8836,549
6/19/20159.3510.009.249.97157,236
6/18/20159.239.379.159.3236,185
6/17/20159.349.379.149.1421,729
6/16/20159.229.329.229.3018,898
6/15/20159.209.309.109.2668,050
6/12/20159.219.329.159.3021,343
6/11/20159.259.369.169.2044,856
6/10/20159.239.419.239.2944,783
6/9/20159.159.289.109.1325,781
6/8/20159.149.279.139.2058,787
6/5/20159.139.189.049.1531,284
6/4/20159.159.189.109.1329,687
6/3/20159.189.349.129.1522,855
6/2/20159.019.239.009.1237,497
6/1/20159.159.408.999.0818,258
5/29/20159.619.658.999.03140,149
5/28/20159.699.699.599.6716,932
5/27/20159.369.739.339.6824,770
5/26/20159.289.369.099.3128,030
5/22/20159.459.499.229.3519,112
5/21/20159.659.729.509.5124,074
5/20/20159.869.869.699.6915,613
5/19/201510.2110.219.739.7826,879
5/18/201510.1410.219.8910.1618,813
5/15/201510.0210.229.9210.1228,144
5/14/20159.8110.119.6910.0022,091
5/13/20159.899.899.579.6541,161
5/12/20159.859.909.609.8227,978
5/11/20159.599.929.519.8531,096
5/8/20159.639.739.199.5436,107
5/7/20158.769.598.759.5184,700
5/6/20158.908.908.728.7565,832
5/5/20159.129.168.788.8864,243
5/4/20159.109.319.109.1531,965
5/1/20159.409.469.069.0841,950
4/30/20159.959.979.319.4169,783
4/29/201510.3010.3010.0010.0115,082
4/28/201510.1110.4310.1110.3126,960
4/27/201510.0610.1710.0510.0829,045
4/24/20159.9810.159.9810.1065,072
4/23/20159.8510.149.8510.0267,980
4/22/20159.989.999.939.9520,015
4/21/201510.0410.049.9810.0019,879
4/20/20159.9310.119.9010.0716,324
4/17/20159.959.959.859.8746,289
4/16/201510.1510.1610.0110.0227,918
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!