AGYS

Historical Stock Prices

$9.87
*  
0.15
1.5%
Get AGYS Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 9.95 9.95 9.85 9.87 46,289
04/16/2015 10.15 10.16 10.01 10.02 27,834
04/15/2015 9.97 10.23 9.91 10.13 37,895
04/14/2015 10.1 10.12 9.94 9.97 46,055
04/13/2015 10.11 10.12 10.0801 10.1 27,085
04/10/2015 10.11 10.15 10.05 10.11 73,702
04/09/2015 10.04 10.15 9.98 10.11 27,672
04/08/2015 9.9 10.02 9.9 10 22,705
04/07/2015 9.89 9.98 9.85 9.93 23,118
04/06/2015 9.76 10 9.76 9.89 53,165
04/02/2015 9.93 10 9.63 9.79 35,891
04/01/2015 9.82 9.91 9.755 9.9 23,979
03/31/2015 9.8 9.92 9.76 9.84 63,425
03/30/2015 9.98 10 9.78 9.81 53,053
03/27/2015 9.74 9.93 9.66 9.93 39,115
03/26/2015 9.92 9.92 9.68 9.76 46,063
03/25/2015 10.02 10.07 9.9 9.91 28,448
03/24/2015 9.91 10.08 9.8927 10.01 31,921
03/23/2015 9.92 9.97 9.87 9.92 23,860
03/20/2015 9.68 9.95 9.68 9.94 61,692
03/19/2015 9.64 9.72 9.52 9.65 14,441
03/18/2015 9.7 9.7 9.39 9.64 15,166
03/17/2015 9.52 9.59 9.2348 9.45 40,992
03/16/2015 9.48 9.65 9.4101 9.58 50,929
03/13/2015 9.38 9.44 9.25 9.42 15,194
03/12/2015 9.17 9.43 9.15 9.38 21,895
03/11/2015 9.22 9.22 9.1 9.14 60,045
03/10/2015 9.4 9.4 9.16 9.18 34,202
03/09/2015 9.43 9.515 9.39 9.46 9,229
03/06/2015 9.28 9.59 9.28 9.38 27,999
03/05/2015 9.32 9.34 9.1 9.32 23,088
03/04/2015 9.61 9.61 9.23 9.34 30,173
03/03/2015 9.75 9.75 9.66 9.66 5,926
03/02/2015 9.93 10 9.76 9.78 30,401
02/27/2015 9.82 9.99 9.8 9.89 29,748
02/26/2015 9.87 9.99 9.8 9.84 12,722
02/25/2015 9.71 9.94 9.65 9.92 10,727
02/24/2015 9.68 9.87 9.64 9.73 21,015
02/23/2015 9.8 9.84 9.6 9.62 20,647
02/20/2015 9.95 9.95 9.85 9.87 51,909
02/19/2015 9.97 10.01 9.93 9.93 29,305
02/18/2015 9.93 10.03 9.93 9.98 122,363
02/17/2015 10.1 10.1 9.9 10.01 23,392
02/13/2015 10.2 10.2699 10 10.06 91,349
02/12/2015 10.29 10.34 10.2 10.22 18,455
02/11/2015 10.29 10.38 10.2 10.21 20,427
02/10/2015 10.57 10.57 10.21 10.23 39,599
02/09/2015 10.73 10.87 10.49 10.51 26,552
02/06/2015 10.41 10.73 10.41 10.73 35,694
02/05/2015 10.3 10.46 10.23 10.44 27,060
02/04/2015 10.45 10.49 9.7485 10.22 63,277
02/03/2015 10.37 10.78 10.31 10.78 88,276
02/02/2015 10.4 10.41 10.17 10.38 29,986
01/30/2015 10.62 10.73 10.36 10.38 53,922
01/29/2015 10.72 10.74 10.48 10.74 16,247
01/28/2015 10.76 10.79 10.64 10.75 49,412
01/27/2015 10.86 10.87 10.75 10.77 51,514
01/26/2015 10.85 10.99 10.68 10.98 27,428
01/23/2015 11 11 10.86 10.9 15,522
01/22/2015 10.92 11.04 10.83 10.97 55,372
01/21/2015 11.1 11.1 10.8 10.92 49,294
01/20/2015 11.34 11.34 11.09 11.16 22,188
*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?