$9.72 -0.17 (%) Agilysys Inc - NASDAQ

Feb. 5, 2016 | 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
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
12/4/201511.1311.2511.0611.2223,880
12/3/201511.3511.3811.0711.1315,082
12/2/201511.2711.4611.0111.3721,972
12/1/201511.8511.8511.0711.248,930
11/30/201511.0911.2110.9011.1030,471
11/27/201511.0511.1610.8511.015,688
11/25/201510.9311.1310.8811.098,120
11/24/201510.7810.9910.6110.9515,445
11/23/201510.9510.9510.7510.849,863
11/20/201510.8611.0710.7611.0215,212
11/19/201510.5910.7810.3710.7815,135
11/18/201510.7110.7410.5210.6325,760
11/17/201510.7110.9510.7110.7328,599
11/16/201510.7410.9310.7210.8917,820
11/13/201510.9911.0910.7410.7518,365
11/12/201511.5411.5411.0811.1222,769
11/11/201511.7611.9011.6311.6311,970
11/10/201511.8711.8911.7111.8432,984
11/9/201511.9111.9811.8411.8421,332
11/6/201511.9112.0511.8111.9658,499
11/5/201512.4112.4110.5611.98102,941
11/4/201511.7712.5611.7312.36101,438
11/3/201511.4311.6911.3811.4357,092
11/2/201511.3111.5011.2811.4440,894
10/30/201511.3811.4411.3111.3716,675
10/29/201511.3311.6910.6511.4322,634
10/28/201511.1111.5011.0611.4343,306
10/27/201511.3511.3910.9911.0422,300
10/26/201511.4611.4611.2911.3315,266
10/23/201511.4611.4911.3611.4727,278
10/22/201511.1211.5910.8511.4149,769
10/21/201511.2511.3810.8811.0217,401
10/20/201511.2211.4111.2111.2312,756
10/19/201511.3211.4810.3611.2215,470
10/16/201511.4211.5111.0611.4021,415
10/15/201511.4011.5410.6511.3748,623
10/14/201511.4411.5011.2411.3433,400
10/13/201511.3711.6511.3511.4435,047
10/12/201511.5111.5411.1711.3961,299
10/9/201511.6011.8011.4211.4547,056
10/8/201511.5411.6711.4011.6083,687
10/7/201511.1511.7011.0511.58432,302
10/6/201511.1511.3811.0611.1355,993
10/5/201510.9011.3810.9011.2470,757
10/2/201510.9411.0010.9010.9433,080
10/1/201511.0711.1610.7010.9933,029
9/30/201511.2011.2811.0511.1260,999
9/29/201511.3511.4610.9911.1444,249
9/28/201511.4311.6411.2711.3443,420
9/25/201511.6511.6611.3811.5046,677
9/24/201511.4611.7811.3211.57169,041
9/23/201511.6211.6311.4011.4623,487
9/22/201511.6911.7511.4411.5334,371
9/21/201512.0012.1911.7211.7964,460
9/18/201511.5812.0011.5812.0081,306
9/17/201511.4312.1711.4311.7572,906
9/16/201510.9611.8510.9611.4876,910
9/15/201510.5610.9910.5610.9832,271
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center