$11.03 +0.16 (%) Agilysys Inc - NASDAQ

Sep. 28, 2016 | 10:43 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGYS historical data

Date Open High Low Close Volume
9/27/201610.9411.0010.7910.8726,275
9/26/201611.3211.3210.8910.9033,495
9/23/201611.3211.5011.0811.4523,595
9/22/201610.9611.4610.9311.4031,149
9/21/201610.6210.9510.6210.9319,328
9/20/201610.5710.6110.3310.6023,992
9/19/201610.6410.6410.4110.5316,114
9/16/201610.9010.9010.5110.54143,210
9/15/201610.9010.9110.7010.8717,630
9/14/201610.9210.9210.6310.759,715
9/13/201610.8710.9810.7010.8716,330
9/12/201610.8410.9610.7610.9226,391
9/9/201611.1411.2110.8110.8337,806
9/8/201611.1911.4011.1911.2714,003
9/7/201611.4811.5711.3311.3520,796
9/6/201611.5111.5411.3311.3913,366
9/2/201611.3011.6211.2211.5633,952
9/1/201611.1411.2911.0011.2517,852
8/31/201610.6411.1010.4911.0537,950
8/30/201610.7010.7210.6310.705,807
8/29/201610.5410.7410.3910.7112,031
8/26/201610.4010.6810.4010.6351,135
8/25/201610.3911.0010.3910.5026,222
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center