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

Amer Software Inc (NQ: AMSWA )

10.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 31, 2017 8.651 8.708 8.530 8.668 80,691 +0.03(+0.37%)
May 30, 2017 8.676 8.836 8.595 8.635 51,123 -0.02(-0.19%)
May 26, 2017 8.651 8.712 8.490 8.651 35,798 +0.02(+0.19%)
May 25, 2017 8.619 8.651 8.555 8.635 36,479 +0.04(+0.47%)
May 24, 2017 8.490 8.595 8.434 8.595 139,834 +0.11(+1.33%)
May 23, 2017 8.547 8.547 8.442 8.482 108,038 -0.02(-0.28%)
May 22, 2017 8.434 8.522 8.425 8.506 121,411 +0.08(+0.96%)
May 19, 2017 8.401 8.547 8.393 8.425 92,327 -0.02(-0.19%)
May 18, 2017 8.514 8.555 8.393 8.442 99,070 -0.01(-0.10%)
May 17, 2017 8.660 8.660 8.434 8.450 90,974 -0.27(-3.06%)
May 16, 2017 8.773 8.805 8.660 8.716 40,356 -0.02(-0.28%)
May 15, 2017 8.708 8.821 8.676 8.740 63,309 +0.06(+0.74%)
May 12, 2017 8.724 8.789 8.635 8.676 57,924 -0.07(-0.83%)
May 11, 2017 8.748 8.781 8.627 8.748 55,041 -0.03(-0.37%)
May 10, 2017 8.700 8.837 8.700 8.781 72,587 +0.06(+0.74%)
May 09, 2017 8.596 8.740 8.596 8.716 141,699 +0.13(+1.49%)
May 08, 2017 8.740 8.892 8.580 8.588 95,597 -0.21(-2.36%)
May 05, 2017 8.796 8.828 8.692 8.796 69,721 +0.02(+0.18%)
May 04, 2017 8.788 8.892 8.700 8.780 58,500 +0.02(+0.27%)
May 03, 2017 8.644 8.804 8.588 8.756 115,264 +0.06(+0.74%)
May 02, 2017 8.740 8.804 8.684 8.692 94,189 -0.07(-0.82%)
May 01, 2017 8.756 8.808 8.716 8.764 76,240 +0.00(+0.00%)
Apr 28, 2017 8.892 8.900 8.724 8.764 97,099 -0.10(-1.08%)
Apr 27, 2017 8.876 8.924 8.788 8.860 120,002 -0.02(-0.18%)
Apr 26, 2017 8.764 8.948 8.764 8.876 161,935 +0.09(+1.00%)
Apr 25, 2017 8.876 8.940 8.756 8.788 163,583 +0.00(+0.00%)
Apr 24, 2017 8.716 8.812 8.628 8.788 157,519 +0.12(+1.38%)
Apr 21, 2017 8.764 8.868 8.652 8.668 122,131 -0.08(-0.91%)
Apr 20, 2017 8.628 8.756 8.564 8.748 96,086 +0.10(+1.20%)
Apr 19, 2017 8.616 8.700 8.540 8.644 83,115 +0.06(+0.65%)
Apr 18, 2017 8.692 8.692 8.492 8.588 91,311 -0.12(-1.38%)
Apr 17, 2017 8.580 8.740 8.556 8.708 82,411 +0.13(+1.49%)
Apr 13, 2017 8.500 8.708 8.412 8.580 123,078 +0.14(+1.61%)
Apr 12, 2017 8.628 8.628 8.309 8.444 62,687 -0.13(-1.49%)
Apr 11, 2017 8.444 8.644 8.365 8.572 102,327 +0.15(+1.80%)
Apr 10, 2017 8.309 8.428 8.269 8.420 84,308 +0.08(+0.96%)
Apr 07, 2017 8.301 8.412 8.269 8.341 91,558 +0.00(+0.00%)
Apr 06, 2017 8.245 8.420 8.069 8.341 113,898 +0.11(+1.36%)
Apr 05, 2017 8.388 8.420 8.197 8.229 98,756 -0.11(-1.34%)
Apr 04, 2017 8.253 8.380 8.173 8.341 120,408 +0.05(+0.58%)
Apr 03, 2017 8.213 8.325 8.173 8.293 115,646 +0.08(+0.97%)
Mar 31, 2017 8.596 8.676 8.181 8.213 264,919 -0.37(-4.28%)
Mar 30, 2017 8.149 8.596 8.101 8.580 167,925 +0.45(+5.50%)
Mar 29, 2017 8.053 8.149 8.005 8.133 117,453 +0.04(+0.49%)
Mar 28, 2017 8.069 8.149 7.980 8.093 106,519 -0.02(-0.30%)
Mar 27, 2017 8.069 8.149 7.945 8.117 92,380 +0.00(+0.00%)
Mar 24, 2017 8.285 8.309 8.061 8.117 82,799 -0.11(-1.36%)
Mar 23, 2017 8.069 8.357 7.969 8.229 96,829 +0.18(+2.28%)
Mar 22, 2017 7.925 8.061 7.925 8.045 67,476 +0.08(+1.00%)
Mar 21, 2017 8.205 8.205 7.949 7.965 88,575 -0.13(-1.58%)
Mar 20, 2017 8.237 8.237 8.029 8.093 83,836 -0.12(-1.46%)
Mar 17, 2017 8.253 8.325 8.117 8.213 167,751 -0.06(-0.77%)
Mar 16, 2017 8.277 8.380 8.221 8.277 101,555 +0.00(+0.00%)
Mar 15, 2017 8.317 8.388 8.237 8.277 61,953 -0.06(-0.67%)
Mar 14, 2017 8.317 8.400 8.197 8.333 30,866 +0.02(+0.29%)
Mar 13, 2017 8.293 8.388 8.253 8.309 39,276 +0.01(+0.10%)
Mar 10, 2017 8.357 8.444 8.277 8.301 79,973 +0.01(+0.10%)
Mar 09, 2017 8.436 8.500 8.269 8.293 52,709 +0.08(+0.97%)
Mar 08, 2017 8.436 8.436 8.173 8.213 31,976 -0.14(-1.63%)
Mar 07, 2017 8.357 8.508 8.301 8.349 67,301 +0.05(+0.58%)
Mar 06, 2017 8.357 8.405 8.301 8.301 59,895 -0.05(-0.57%)
Mar 03, 2017 8.388 8.428 8.317 8.349 50,421 +0.00(+0.00%)
Mar 02, 2017 8.293 8.412 8.249 8.349 55,181 +0.08(+0.97%)
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.