AGYS

Agilysys, Inc. Historical Stock Prices

$10.79
*  
0.15
1.41%
Get AGYS Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.61  10.805  10.58  10.79 64,932
10/20/2014 10.61 10.805 10.58 10.79 64,932
10/17/2014 10.57 10.81 10.45 10.64 200,882
10/16/2014 10.85 11.11 10.35 10.405 911,159
10/15/2014 10.8 11.04 10.75 10.99 73,899
10/14/2014 11.09 11.33 10.8 10.84 76,011
10/13/2014 11.05 11.18 11 11.03 115,461
10/10/2014 11.23 11.44 11 11 120,113
10/09/2014 11.5 11.5 11.2 11.21 65,384
10/08/2014 11.2 11.58 11.2 11.5 58,377
10/07/2014 11.4 11.41 11.24 11.24 139,437
10/06/2014 11.45 11.54 11.45 11.47 72,314
10/03/2014 11.53 11.785 11.45 11.46 103,823
10/02/2014 11.605 11.76 11.51 11.68 72,489
10/01/2014 11.76 11.76 11.48 11.62 153,562
09/30/2014 11.92 11.92 11.73 11.73 93,098
09/29/2014 11.78 11.96 11.78 11.89 82,294
09/26/2014 11.91 12 11.88 11.89 79,012
09/25/2014 11.92 11.95 11.75 11.9 45,648
09/24/2014 11.76 12.02 11.76 11.88 38,809
09/23/2014 11.79 11.85 11.58 11.81 71,774
09/22/2014 11.95 11.95 11.75 11.85 34,530
09/19/2014 12.18 12.18 11.75 12.02 103,477
09/18/2014 12.1 12.32 12.1 12.17 48,691
09/17/2014 12 12.21 11.95 12.08 96,594
09/16/2014 12.14 12.15 11.85 11.95 92,983
09/15/2014 12.378 12.378 12.15 12.15 40,550
09/12/2014 12.51 12.53 12.41 12.47 33,826
09/11/2014 12.39 12.57 12.39 12.47 24,602
09/10/2014 12.44 12.6 12.4 12.43 21,726
09/09/2014 12.35 12.54 12.34 12.4 24,091
09/08/2014 12.4 12.54 12.38 12.4 61,371
09/05/2014 12.33 12.55 12.25 12.45 55,936
09/04/2014 12.71 12.71 12.38 12.38 26,207
09/03/2014 12.61 12.62 12.49 12.5 16,957
09/02/2014 12.56 12.56 12.45 12.55 33,337
08/29/2014 12.45 12.66 12.45 12.48 62,969
08/28/2014 12.45 12.45 12.35 12.45 33,679
08/27/2014 12.56 12.56 12.43 12.5 17,436
08/26/2014 12.35 12.54 12.34 12.51 25,361
08/25/2014 12.38 12.51 12.28 12.39 20,547
08/22/2014 12.34 12.44 12.24 12.34 26,763
08/21/2014 12.58 12.58 12.33 12.36 56,971
08/20/2014 12.74 12.81 12.565 12.59 27,917
08/19/2014 12.87 12.95 12.77 12.85 16,943
08/18/2014 12.75 12.9 12.68 12.87 27,346
08/15/2014 12.58 12.72 12.37 12.7 45,647
08/14/2014 12.5 12.55 12.42 12.45 17,370
08/13/2014 12.38 12.52 12.31 12.5 25,523
08/12/2014 12.29 12.39 12.2 12.38 91,750
08/11/2014 12.46 12.47 12.26 12.39 36,189
08/08/2014 12.56 12.56 12.21 12.36 80,075
08/07/2014 12.76 12.92 12.12 12.56 281,387
08/06/2014 13.25 13.54 13.23 13.34 17,094
08/05/2014 13.12 13.31 13.05 13.2 36,368
08/04/2014 13.22 13.32 13.03 13.21 42,105
08/01/2014 13.19 13.25 12.88 13.2 59,631
07/31/2014 13.32 13.46 13.15 13.15 274,093
07/30/2014 13.35 13.5239 13.21 13.46 133,100
07/29/2014 13.17 13.3 13.15 13.23 143,004
07/28/2014 13.24 13.25 13.15 13.16 50,354
07/25/2014 13.17 13.3 13.15 13.25 31,401
07/24/2014 13.37 13.37 13.2 13.33 21,072
07/23/2014 13.31 13.4 13.2 13.23 61,525
07/22/2014 13.33 13.431 13.25 13.32 26,073
07/21/2014 13.4 13.51 13.25 13.27 12,929
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?