AGYS

Agilysys, Inc. Common Stock Historical Stock Prices

$10.6
*  
0.59
5.27%
Get AGYS Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-JAN-2016 TO 27-APR-2016

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.
16:00 11.03 11.10 10.515 10.60 32,532
04/27/2016 11.23 11.3 11.01 11.19 14,816
04/26/2016 11.1 11.4 11.05 11.2 65,895
04/25/2016 10.76 10.97 10.76 10.94 14,061
04/22/2016 10.69 10.98 10.11 10.88 25,805
04/21/2016 10.52 10.72 10.52 10.66 71,081
04/20/2016 10.63 10.77 9.77 10.64 9,741
04/19/2016 10.9 11 10 10.71 14,722
04/18/2016 10.52 10.94 10 10.81 12,198
04/15/2016 10.3 10.63 9.63 10.56 12,789
04/14/2016 10.31 10.43 10.16 10.38 74,997
04/13/2016 10.23 10.42 10 10.36 26,242
04/12/2016 10.11 10.34 9.99 10.21 12,071
04/11/2016 10.05 10.23 9.13 10.13 9,266
04/08/2016 9.99 10.08 9.65 10.03 29,628
04/07/2016 10.12 10.27 9.26 9.9 36,701
04/06/2016 10.08 10.365 10.07 10.21 27,827
04/05/2016 10.04 10.38 9.85 10.13 43,401
04/04/2016 10.23 10.4 10.03 10.1 36,417
04/01/2016 10.13 10.44 9.98 10.28 35,349
03/31/2016 10.86 10.88 10.19 10.21 52,932
03/30/2016 10.51 10.79 10.18 10.42 29,205
03/29/2016 10.01 10.66 9.83 10.4 62,377
03/28/2016 10.14 10.285 9.17 10.15 27,406
03/24/2016 10.02 10.18 9.99 10.17 31,791
03/23/2016 10.19 10.25 10.05 10.15 44,406
03/22/2016 10.39 10.48 10.37 10.38 15,930
03/21/2016 10.52 10.635 10.39 10.4 33,174
03/18/2016 10.74 10.91 10.39 10.59 101,681
03/17/2016 10.42 10.63 10.42 10.59 20,628
03/16/2016 10.65 10.81 9.7 10.58 19,651
03/15/2016 10.9 10.9 10.4 10.65 11,996
03/14/2016 10.73 11.4 10.73 10.9 12,946
03/11/2016 11 11.08 10.05 11.05 23,680
03/10/2016 11.16 11.16 10.59 10.97 14,279
03/09/2016 11.04 11.11 10.8 11.1 11,175
03/08/2016 11.63 11.68 11.01 11.02 29,429
03/07/2016 11.22 11.77 11.22 11.66 30,820
03/04/2016 11.03 11.39 11 11.28 21,980
03/03/2016 10.79 11.19 10.58 11.07 46,166
03/02/2016 10.82 10.95 10.12 10.84 32,901
03/01/2016 10.55 10.93 10.38 10.64 23,108
02/29/2016 10.46 10.59 10.32 10.45 23,775
02/26/2016 10.56 10.56 10.3 10.44 16,830
02/25/2016 10.35 10.68 10.335 10.5 34,927
02/24/2016 10.38 10.75 10.33 10.59 27,316
02/23/2016 9.84 11.02 9.84 10.45 24,637
02/22/2016 10.6 10.9 10.53 10.6 30,191
02/19/2016 10.4 10.76 10.24 10.48 37,501
02/18/2016 10.58 10.86 10.35 10.43 22,188
02/17/2016 10.57 10.97 10.46 10.59 52,533
02/16/2016 10.49 10.64 10.29 10.49 35,258
02/12/2016 9.87 10.41 9.14 10.38 31,545
02/11/2016 10 10.13 9.6 9.81 14,359
02/10/2016 10.27 10.6 10.16 10.19 32,042
02/09/2016 9.76 10.57 9.76 10.25 44,414
02/08/2016 9.69 9.94 9.59 9.9 19,124
02/05/2016 9.89 10.84 9.67 9.72 67,787
02/04/2016 9.85 9.9 9.57 9.89 45,566
02/03/2016 9.9 10 9.315 9.87 49,349
02/02/2016 9.28 9.39 9.01 9.02 20,210
02/01/2016 9.81 9.85 9.42 9.47 24,294
01/29/2016 9.29 9.9 9.29 9.9 86,748
01/28/2016 9.36 9.46 9.17 9.23 15,899
01/27/2016 9.49 9.52 9.25 9.28 21,912
*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?