$9.30 +0.12 (%) Agilysys Inc - NASDAQ

Jul. 1, 2015 | 10:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGYS historical data

Date Open High Low Close Volume
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
4/15/20159.9710.239.9110.1337,895
4/14/201510.1010.129.949.9746,055
4/13/201510.1110.1210.0810.1027,085
4/10/201510.1110.1510.0510.1173,702
4/9/201510.0410.159.9810.1127,672
4/8/20159.9010.029.9010.0022,705
4/7/20159.899.989.859.9323,118
4/6/20159.7610.009.769.8953,165
4/2/20159.9310.009.639.7935,891
4/1/20159.829.919.769.9023,979
3/31/20159.809.929.769.8463,425
3/30/20159.9810.009.789.8153,053
3/27/20159.749.939.669.9339,115
3/26/20159.929.929.689.7646,063
3/25/201510.0210.079.909.9128,448
3/24/20159.9110.089.8910.0131,921
3/23/20159.929.979.879.9223,860
3/20/20159.689.959.689.9461,692
3/19/20159.649.729.529.6514,441
3/18/20159.709.709.399.6415,166
3/17/20159.529.599.249.4540,992
3/16/20159.489.659.419.5850,929
3/13/20159.389.449.259.4215,194
3/12/20159.179.439.159.3821,895
3/11/20159.229.229.109.1460,045
3/10/20159.409.409.169.1834,202
3/9/20159.439.529.399.469,229
3/6/20159.289.599.289.3827,999
3/5/20159.329.349.109.3223,088
3/4/20159.619.619.239.3430,173
3/3/20159.759.759.669.665,926
3/2/20159.9310.009.769.7830,401
2/27/20159.829.999.809.8929,748
2/26/20159.879.999.809.8412,722
2/25/20159.719.949.659.9210,727
2/24/20159.689.879.649.7321,015
2/23/20159.809.849.609.6220,647
2/20/20159.959.959.859.8751,909
2/19/20159.9710.019.939.9329,305
2/18/20159.9310.039.939.98122,363
2/17/201510.1010.109.9010.0123,392
2/13/201510.2010.2710.0010.0691,349
2/12/201510.2910.3410.2010.2218,455
2/11/201510.2910.3810.2010.2120,427
2/10/201510.5710.5710.2110.2339,599
2/9/201510.7310.8710.4910.5126,552
2/6/201510.4110.7310.4110.7335,694
  • Showing 1-100 of 1,258 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!