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 -0.06 (-0.59%)
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, 2007 5.381 5.500 5.313 5.477 211,100 +0.12(+2.34%)
May 30, 2007 5.227 5.381 5.210 5.352 90,140 +0.13(+2.50%)
May 29, 2007 5.171 5.250 5.148 5.222 90,126 +0.16(+3.26%)
May 25, 2007 5.011 5.188 5.011 5.057 95,082 +0.01(+0.23%)
May 24, 2007 5.142 5.222 4.989 5.046 216,901 -0.13(-2.52%)
May 23, 2007 5.301 5.381 5.176 5.176 136,057 -0.09(-1.62%)
May 22, 2007 5.335 5.352 5.210 5.261 106,998 -0.05(-0.86%)
May 21, 2007 5.335 5.341 5.256 5.307 119,468 +0.02(+0.43%)
May 18, 2007 5.233 5.290 5.182 5.284 173,388 +0.09(+1.75%)
May 17, 2007 5.250 5.267 5.171 5.193 112,658 -0.02(-0.33%)
May 16, 2007 5.154 5.256 5.108 5.210 116,185 +0.07(+1.33%)
May 15, 2007 5.176 5.193 5.114 5.142 139,190 +0.03(+0.56%)
May 14, 2007 5.114 5.188 5.108 5.114 143,285 -0.01(-0.22%)
May 11, 2007 5.142 5.142 5.085 5.125 122,176 +0.01(+0.22%)
May 10, 2007 5.119 5.142 5.057 5.114 65,505 +0.00(+0.00%)
May 09, 2007 5.114 5.136 5.080 5.114 52,950 +0.01(+0.11%)
May 08, 2007 5.114 5.136 5.017 5.108 208,679 +0.01(+0.11%)
May 07, 2007 5.080 5.125 5.028 5.102 114,304 +0.01(+0.11%)
May 04, 2007 5.091 5.136 5.034 5.097 67,498 +0.02(+0.34%)
May 03, 2007 5.074 5.102 5.034 5.080 70,539 +0.00(+0.00%)
May 02, 2007 5.085 5.085 5.046 5.080 70,127 +0.04(+0.79%)
May 01, 2007 5.085 5.102 4.966 5.040 92,005 +0.04(+0.80%)
Apr 30, 2007 5.085 5.102 4.972 5.000 107,664 -0.11(-2.20%)
Apr 27, 2007 5.057 5.142 5.006 5.113 74,819 -0.00(-0.02%)
Apr 26, 2007 4.983 5.114 4.977 5.114 144,530 -0.03(-0.55%)
Apr 25, 2007 5.102 5.142 4.994 5.142 192,142 +0.04(+0.78%)
Apr 24, 2007 5.097 5.102 4.875 5.102 108,468 +0.02(+0.34%)
Apr 23, 2007 5.085 5.102 5.046 5.085 85,671 +0.00(+0.00%)
Apr 20, 2007 5.119 5.119 5.034 5.085 80,067 -0.03(-0.56%)
Apr 19, 2007 5.057 5.131 5.057 5.114 102,243 +0.01(+0.22%)
Apr 18, 2007 5.102 5.125 5.040 5.102 127,646 +0.03(+0.56%)
Apr 17, 2007 5.085 5.108 4.983 5.074 118,707 -0.01(-0.22%)
Apr 16, 2007 5.057 5.114 5.006 5.085 159,632 +0.01(+0.11%)
Apr 13, 2007 4.830 5.080 4.824 5.080 145,350 +0.26(+5.30%)
Apr 12, 2007 4.813 4.949 4.801 4.824 196,283 -0.01(-0.12%)
Apr 11, 2007 5.023 5.038 4.705 4.830 210,796 -0.17(-3.41%)
Apr 10, 2007 5.006 5.023 4.977 5.000 140,316 +0.00(+0.00%)
Apr 09, 2007 5.000 5.023 4.909 5.000 268,910 +0.09(+1.73%)
Apr 05, 2007 4.824 4.994 4.801 4.915 209,106 +0.06(+1.17%)
Apr 04, 2007 4.744 4.915 4.705 4.858 175,641 +0.14(+3.01%)
Apr 03, 2007 4.693 4.744 4.608 4.716 81,718 +0.02(+0.48%)
Apr 02, 2007 4.597 4.744 4.577 4.693 493,691 +0.12(+2.61%)
Mar 30, 2007 4.602 4.602 4.563 4.574 287,069 +0.00(+0.00%)
Mar 29, 2007 4.546 4.602 4.529 4.574 304,790 +0.05(+1.13%)
Mar 28, 2007 4.460 4.529 4.449 4.523 60,988 +0.06(+1.40%)
Mar 27, 2007 4.483 4.511 4.404 4.460 85,777 +0.03(+0.64%)
Mar 26, 2007 4.347 4.443 4.307 4.432 67,431 +0.07(+1.56%)
Mar 23, 2007 4.313 4.404 4.313 4.364 44,713 +0.03(+0.79%)
Mar 22, 2007 4.369 4.404 4.296 4.330 103,971 -0.05(-1.17%)
Mar 21, 2007 4.347 4.404 4.318 4.381 204,796 +0.02(+0.39%)
Mar 20, 2007 4.182 4.432 4.182 4.364 115,531 +0.20(+4.77%)
Mar 19, 2007 4.233 4.290 4.165 4.165 70,205 -0.04(-0.95%)
Mar 16, 2007 4.278 4.278 4.188 4.205 26,417 -0.06(-1.33%)
Mar 15, 2007 4.176 4.307 4.176 4.261 43,455 +0.09(+2.18%)
Mar 14, 2007 4.324 4.324 4.119 4.171 106,361 -0.17(-3.93%)
Mar 13, 2007 4.375 4.386 4.267 4.341 60,167 -0.03(-0.78%)
Mar 12, 2007 4.298 4.404 4.261 4.375 127,104 +0.10(+2.39%)
Mar 09, 2007 4.261 4.318 4.159 4.273 83,334 +0.02(+0.53%)
Mar 08, 2007 4.182 4.250 4.176 4.250 114,677 +0.12(+3.03%)
Mar 07, 2007 4.261 4.330 4.125 4.125 82,679 -0.07(-1.76%)
Mar 06, 2007 4.159 4.199 4.080 4.199 33,358 +0.05(+1.09%)
Mar 05, 2007 4.091 4.176 4.034 4.153 114,506 +0.00(+0.00%)
Mar 02, 2007 4.261 4.261 4.153 4.153 97,139 -0.10(-2.27%)
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.