AGYS

Historical Stock Prices

$8.47
*  
0.39
4.83%
Get AGYS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading AGYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 8.11 9.08 8.11 8.47 56,412
07/30/2015 8.19 8.24 7.97 8.08 49,784
07/29/2015 8.14 8.43 8.14 8.23 21,009
07/28/2015 8.38 8.64 8.31 8.4 31,118
07/27/2015 9.08 9.08 8.24 8.34 28,274
07/24/2015 9.14 9.22 9.03 9.08 23,793
07/23/2015 9.24 9.24 9.1 9.17 29,070
07/22/2015 9.21 9.31 9.13 9.15 17,225
07/21/2015 9.6 9.6 9.27 9.29 6,523
07/20/2015 9.57 9.57 9.38 9.5 15,753
07/17/2015 9.57 9.6 9.46 9.54 15,656
07/16/2015 9.59 9.71 9.49 9.53 19,641
07/15/2015 9.69 9.69 9.405 9.52 13,017
07/14/2015 9.59 9.79 9.51 9.68 40,851
07/13/2015 9.38 9.55 9.38 9.52 24,561
07/10/2015 9.23 9.53 9.18 9.32 28,127
07/09/2015 9.32 9.32 9.09 9.15 58,095
07/08/2015 9.09 9.25 9.06 9.19 26,932
07/07/2015 9.13 9.17 9.04 9.11 29,453
07/06/2015 9.16 9.2 9.1 9.18 78,197
07/02/2015 9.21 9.23 9.11 9.18 16,519
07/01/2015 9.27 9.35 9.12 9.21 41,210
06/30/2015 9.12 9.22 9.02 9.18 58,784
06/29/2015 9.15 9.23 9 9.09 84,273
06/26/2015 9.44 9.5 9.13 9.15 159,043
06/25/2015 9.47 9.47 9.23 9.4 25,818
06/24/2015 9.66 9.73 9.33 9.37 29,298
06/23/2015 9.94 9.94 9.72 9.75 18,454
06/22/2015 9.98 9.98 9.85 9.88 36,549
06/19/2015 9.35 10 9.24 9.97 157,236
06/18/2015 9.23 9.37 9.15 9.32 36,185
06/17/2015 9.34 9.37 9.14 9.14 21,729
06/16/2015 9.22 9.32 9.22 9.3 18,898
06/15/2015 9.2 9.3 9.1001 9.26 68,050
06/12/2015 9.21 9.32 9.15 9.3 21,343
06/11/2015 9.25 9.36 9.16 9.2 44,856
06/10/2015 9.23 9.41 9.23 9.29 44,783
06/09/2015 9.15 9.28 9.1 9.13 25,681
06/08/2015 9.14 9.27 9.13 9.2 58,787
06/05/2015 9.13 9.18 9.04 9.15 31,284
06/04/2015 9.15 9.18 9.1 9.13 29,687
06/03/2015 9.18 9.34 9.12 9.15 22,855
06/02/2015 9.01 9.234 9 9.12 37,497
06/01/2015 9.15 9.4 8.994 9.08 18,258
05/29/2015 9.61 9.65 8.99 9.03 140,149
05/28/2015 9.69 9.69 9.59 9.67 16,932
05/27/2015 9.36 9.73 9.33 9.68 24,770
05/26/2015 9.28 9.36 9.09 9.31 28,030
05/22/2015 9.45 9.49 9.22 9.35 19,112
05/21/2015 9.65 9.72 9.5 9.51 24,074
05/20/2015 9.86 9.86 9.69 9.69 15,613
05/19/2015 10.21 10.21 9.73 9.78 26,879
05/18/2015 10.14 10.21 9.8906 10.16 18,813
05/15/2015 10.02 10.22 9.92 10.12 28,144
05/14/2015 9.81 10.11 9.6865 10 22,091
05/13/2015 9.89 9.89 9.57 9.65 41,161
05/12/2015 9.85 9.9 9.6 9.82 27,978
05/11/2015 9.59 9.92 9.51 9.85 31,096
05/08/2015 9.63 9.73 9.19 9.54 36,107
05/07/2015 8.76 9.5899 8.75 9.51 84,700
05/06/2015 8.9 8.9 8.72 8.75 65,832
05/05/2015 9.12 9.16 8.78 8.88 64,243
05/04/2015 9.1 9.31 9.1 9.15 31,965
05/01/2015 9.4 9.46 9.06 9.08 41,950
04/30/2015 9.95 9.97 9.31 9.41 69,783
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?