Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amer Software Inc (NQ: AMSWA )

10.11 -0.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.530 9.788 8.944 8.961 227,473 -0.47(-5.02%)
Nov 29, 2018 9.357 9.495 9.228 9.435 200,314 +0.09(+1.01%)
Nov 28, 2018 9.237 9.383 9.099 9.340 122,597 +0.10(+1.12%)
Nov 27, 2018 9.211 9.375 8.754 9.237 176,621 -0.18(-1.92%)
Nov 26, 2018 9.538 9.569 9.375 9.418 71,095 -0.07(-0.73%)
Nov 23, 2018 9.245 9.607 9.245 9.487 33,772 +0.15(+1.57%)
Nov 21, 2018 9.340 9.340 9.340 0 +0.39(+4.33%)
Nov 20, 2018 9.306 9.512 8.875 8.952 241,960 -0.47(-4.94%)
Nov 19, 2018 9.771 9.780 9.340 9.418 92,233 -0.41(-4.21%)
Nov 16, 2018 9.840 10.04 9.702 9.831 80,079 -0.09(-0.95%)
Nov 15, 2018 9.866 10.02 9.713 9.926 64,177 +0.05(+0.52%)
Nov 14, 2018 10.10 10.11 9.807 9.875 78,406 -0.15(-1.45%)
Nov 13, 2018 10.16 10.28 9.952 10.02 57,713 -0.13(-1.26%)
Nov 12, 2018 10.22 10.32 10.02 10.15 153,758 -0.07(-0.67%)
Nov 09, 2018 10.60 10.64 10.18 10.22 80,141 -0.43(-4.01%)
Nov 08, 2018 10.54 10.67 10.46 10.64 73,374 +0.09(+0.89%)
Nov 07, 2018 10.13 10.61 10.13 10.55 97,444 +0.43(+4.22%)
Nov 06, 2018 9.704 10.21 9.704 10.12 116,978 +0.37(+3.76%)
Nov 05, 2018 9.952 9.977 9.627 9.755 61,315 -0.16(-1.64%)
Nov 02, 2018 9.815 9.943 9.798 9.918 61,277 +0.07(+0.69%)
Nov 01, 2018 9.832 9.875 9.781 9.849 72,947 +0.03(+0.26%)
Oct 31, 2018 9.900 9.977 9.674 9.824 129,231 +0.03(+0.35%)
Oct 30, 2018 9.516 9.832 9.516 9.790 75,014 +0.28(+2.96%)
Oct 29, 2018 9.713 9.858 9.405 9.508 65,863 -0.12(-1.24%)
Oct 26, 2018 9.662 9.790 9.431 9.627 92,678 -0.18(-1.83%)
Oct 25, 2018 9.602 9.824 9.585 9.807 84,770 +0.27(+2.86%)
Oct 24, 2018 9.593 9.721 9.508 9.533 127,447 -0.05(-0.53%)
Oct 23, 2018 9.371 9.627 9.312 9.585 71,208 +0.09(+0.90%)
Oct 22, 2018 9.431 9.516 9.269 9.499 111,628 +0.11(+1.18%)
Oct 19, 2018 9.542 9.644 9.286 9.388 171,999 -0.15(-1.61%)
Oct 18, 2018 10.03 10.03 9.525 9.542 101,145 -0.55(-5.41%)
Oct 17, 2018 9.977 10.12 9.807 10.09 105,634 +0.10(+1.03%)
Oct 16, 2018 9.679 10.01 9.559 9.986 108,789 +0.30(+3.08%)
Oct 15, 2018 9.636 9.866 9.533 9.687 104,348 -0.04(-0.44%)
Oct 12, 2018 9.900 10.00 9.482 9.730 340,133 -0.11(-1.13%)
Oct 11, 2018 10.13 10.41 9.824 9.841 305,270 -0.40(-3.92%)
Oct 10, 2018 10.14 10.33 10.14 10.24 295,001 +0.00(+0.00%)
Oct 09, 2018 10.20 10.36 10.13 10.24 267,266 -0.05(-0.50%)
Oct 08, 2018 10.32 10.41 10.22 10.29 222,777 -0.12(-1.15%)
Oct 05, 2018 10.26 10.53 10.26 10.41 169,539 +0.08(+0.74%)
Oct 04, 2018 10.31 10.38 10.16 10.34 157,806 -0.10(-0.98%)
Oct 03, 2018 10.30 10.48 10.21 10.44 188,793 +0.12(+1.16%)
Oct 02, 2018 10.30 10.43 10.24 10.32 146,893 +0.05(+0.50%)
Oct 01, 2018 10.37 10.43 10.24 10.27 165,887 -0.09(-0.82%)
Sep 28, 2018 10.20 10.44 10.20 10.35 116,345 +0.10(+1.00%)
Sep 27, 2018 10.11 10.28 10.06 10.25 169,515 +0.15(+1.44%)
Sep 26, 2018 10.16 10.24 10.06 10.11 127,191 -0.06(-0.59%)
Sep 25, 2018 10.09 10.20 10.02 10.17 106,678 +0.08(+0.76%)
Sep 24, 2018 10.03 10.16 9.994 10.09 107,968 +0.08(+0.77%)
Sep 21, 2018 9.900 10.08 9.781 10.01 244,174 +0.10(+1.03%)
Sep 20, 2018 9.815 9.969 9.764 9.909 114,685 +0.09(+0.96%)
Sep 19, 2018 10.21 10.46 9.713 9.815 143,964 -0.43(-4.17%)
Sep 18, 2018 10.35 10.48 10.18 10.24 148,648 -0.12(-1.15%)
Sep 17, 2018 11.18 11.38 10.34 10.36 264,069 -0.84(-7.47%)
Sep 14, 2018 10.94 11.31 10.94 11.20 108,495 +0.21(+1.94%)
Sep 13, 2018 11.16 11.57 10.95 10.98 186,865 -0.19(-1.68%)
Sep 12, 2018 10.95 11.21 10.88 11.17 367,904 +0.20(+1.79%)
Sep 11, 2018 11.55 11.63 10.97 10.98 293,541 -0.63(-5.44%)
Sep 10, 2018 11.62 11.73 11.47 11.61 105,875 -0.03(-0.22%)
Sep 07, 2018 11.74 11.91 11.47 11.63 231,168 -0.28(-2.36%)
Sep 06, 2018 12.46 12.61 11.47 11.91 467,320 -0.55(-4.45%)
Sep 05, 2018 15.22 15.47 12.06 12.47 932,537 -2.85(-18.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.