$11.96 +0.14 (%) Agilysys Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201411.7712.0011.7211.96123,128
12/18/201411.8211.8411.7311.8249,613
12/17/201411.4611.7511.4411.7536,380
12/16/201411.5711.7311.4311.5431,922
12/15/201411.6511.7511.5011.6730,379
12/12/201411.3511.6211.2711.6136,523
12/11/201411.5711.6911.4711.5322,903
12/10/201411.8011.8011.4611.5626,276
12/9/201411.6611.8311.6511.8043,528
12/8/201412.2712.2711.6811.8130,211
12/5/201412.0612.3612.0612.2627,550
12/4/201412.2612.2611.9812.0921,871
12/3/201412.1512.4511.9612.3025,887
12/2/201411.9312.1811.9212.0717,951
12/1/201412.1512.2311.8611.8620,409
11/28/201412.2912.4112.1712.2828,044
11/26/201412.1212.3512.1112.2333,618
11/25/201411.9512.1211.8612.0821,674
11/24/201411.7911.9111.7111.9119,342
11/21/201411.9911.9911.8211.8522,947
11/20/201411.7111.8511.6511.8330,057
11/19/201412.0412.0411.6811.7245,398
11/18/201412.0212.0812.0012.0118,071
11/17/201412.0612.0611.9511.9526,681
11/14/201412.0812.0912.0012.0331,402
11/13/201412.0012.1211.9812.0249,933
11/12/201411.8212.0811.8112.0368,748
11/11/201411.5411.9411.5411.8349,860
11/10/201411.3811.5711.2411.5731,573
11/7/201411.3111.3811.2411.3655,202
11/6/201411.4211.4911.2611.3545,393
11/5/201411.4011.4011.3011.3564,711
11/4/201411.3611.4911.2211.2845,302
11/3/201411.2811.6011.2811.4150,799
10/31/201411.3811.6411.2211.3077,181
10/30/201411.0711.2811.0611.2461,805
10/29/201411.2311.3411.1111.1461,917
10/28/201410.9211.3010.9211.2879,854
10/27/201410.7910.9810.7910.9476,920
10/24/201410.9110.9510.8610.8849,070
10/23/201410.8210.9010.7010.8590,602
10/22/201410.9711.0410.6410.7186,762
10/21/201410.8711.0010.7510.99107,316
10/20/201410.6110.8110.5810.7964,932
10/17/201410.5710.8110.4510.64200,882
10/16/201410.8511.1110.3510.41911,198
10/15/201410.8011.0410.7510.9973,899
10/14/201411.0911.3310.8010.8476,011
10/13/201411.0511.1811.0011.03115,461
10/10/201411.2311.4411.0011.00120,113
10/9/201411.5011.5011.2011.2165,384
10/8/201411.2011.5811.2011.5058,377
10/7/201411.4011.4111.2411.24139,437
10/6/201411.4511.5411.4511.4772,314
10/3/201411.5311.7911.4511.46103,823
10/2/201411.6111.7611.5111.6872,489
10/1/201411.7611.7611.4811.62153,562
9/30/201411.9211.9211.7311.7393,098
9/29/201411.7811.9611.7811.8982,294
9/26/201411.9112.0011.8811.8979,012
9/25/201411.9211.9511.7511.9045,648
9/24/201411.7612.0211.7611.8838,809
9/23/201411.7911.8511.5811.8171,774
9/22/201411.9511.9511.7511.8534,530
9/19/201412.1812.1811.7512.02103,477
9/18/201412.1012.3212.1012.1748,691
9/17/201412.0012.2111.9512.0896,594
9/16/201412.1412.1511.8511.9592,983
9/15/201412.3812.3812.1512.1540,550
9/12/201412.5112.5312.4112.4733,826
9/11/201412.3912.5712.3912.4724,602
9/10/201412.4412.6012.4012.4321,726
9/9/201412.3512.5412.3412.4024,091
9/8/201412.4012.5412.3812.4061,371
9/5/201412.3312.5512.2512.4555,936
9/4/201412.7112.7112.3812.3826,207
9/3/201412.6112.6212.4912.5016,957
9/2/201412.5612.5612.4512.5533,337
8/29/201412.4512.6612.4512.4862,969
8/28/201412.4512.4512.3512.4533,679
8/27/201412.5612.5612.4312.5017,436
8/26/201412.3512.5412.3412.5125,361
8/25/201412.3812.5112.2812.3920,547
8/22/201412.3412.4412.2412.3426,763
8/21/201412.5812.5812.3312.3656,971
8/20/201412.7412.8112.5712.5927,917
8/19/201412.8712.9512.7712.8516,943
8/18/201412.7512.9012.6812.8727,346
8/15/201412.5812.7212.3712.7045,647
8/14/201412.5012.5512.4212.4517,370
8/13/201412.3812.5212.3112.5025,523
8/12/201412.2912.3912.2012.3891,750
8/11/201412.4612.4712.2612.3936,189
8/8/201412.5612.5612.2112.3680,075
8/7/201412.7612.9212.1212.56281,470
8/6/201413.2513.5413.2313.3417,094
8/5/201413.1213.3113.0513.2036,368
8/4/201413.2213.3213.0313.2142,105
8/1/201413.1913.2512.8813.2060,168
7/31/201413.3213.4613.1513.15274,093
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center