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

Amer Software Inc (NQ: AMSWA )

9.960 -0.090 (-0.90%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Jul 31, 2017 7.812 8.014 7.715 7.828 55,842 +0.01(+0.10%)
Jul 28, 2017 7.893 8.175 7.820 7.820 69,011 -0.08(-1.02%)
Jul 27, 2017 8.111 8.167 7.861 7.901 64,766 -0.19(-2.30%)
Jul 26, 2017 8.046 8.183 8.046 8.087 23,743 +0.05(+0.60%)
Jul 25, 2017 8.111 8.111 8.038 8.038 67,597 -0.03(-0.40%)
Jul 24, 2017 8.062 8.111 7.990 8.070 101,070 +0.05(+0.60%)
Jul 21, 2017 8.208 8.208 7.974 8.022 210,553 -0.13(-1.58%)
Jul 20, 2017 8.240 8.119 8.151 42,071 -0.01(-0.10%)
Jul 19, 2017 8.143 8.288 8.070 8.159 106,675 +0.08(+1.00%)
Jul 18, 2017 8.006 8.087 7.982 8.078 61,656 +0.04(+0.50%)
Jul 17, 2017 7.990 8.135 7.917 8.038 65,141 +0.04(+0.50%)
Jul 14, 2017 7.909 8.078 7.909 7.998 55,609 +0.09(+1.12%)
Jul 13, 2017 7.982 7.990 7.885 7.909 109,579 -0.08(-1.01%)
Jul 12, 2017 8.038 8.216 7.974 7.990 82,990 -0.01(-0.10%)
Jul 11, 2017 7.917 8.147 7.901 7.998 73,913 +0.02(+0.30%)
Jul 10, 2017 8.054 8.103 7.941 7.974 130,122 -0.10(-1.30%)
Jul 07, 2017 8.070 8.135 8.038 8.078 134,779 +0.02(+0.20%)
Jul 06, 2017 8.054 8.127 8.030 8.062 163,729 -0.05(-0.60%)
Jul 05, 2017 8.264 8.264 8.070 8.111 139,982 -0.15(-1.86%)
Jul 03, 2017 8.329 8.369 8.167 8.264 42,838 -0.04(-0.49%)
Jun 30, 2017 8.280 8.361 8.175 8.304 126,846 +0.06(+0.78%)
Jun 29, 2017 8.660 8.660 8.224 8.240 152,592 -0.37(-4.31%)
Jun 28, 2017 8.474 8.676 8.474 8.611 162,944 +0.10(+1.23%)
Jun 27, 2017 8.724 8.748 8.474 8.506 219,907 -0.22(-2.50%)
Jun 26, 2017 8.789 8.998 8.716 8.724 99,119 -0.15(-1.73%)
Jun 23, 2017 8.684 9.233 8.530 8.877 664,163 -0.78(-8.10%)
Jun 22, 2017 9.031 9.764 8.974 9.660 327,713 +0.73(+8.13%)
Jun 21, 2017 8.910 8.998 8.797 8.934 149,966 +0.02(+0.27%)
Jun 20, 2017 8.942 8.948 8.861 8.910 53,888 -0.03(-0.36%)
Jun 19, 2017 8.958 9.007 8.886 8.942 67,680 +0.00(+0.00%)
Jun 16, 2017 8.861 8.966 8.797 8.942 127,540 -0.02(-0.18%)
Jun 15, 2017 8.861 8.990 8.861 8.958 48,338 +0.02(+0.18%)
Jun 14, 2017 9.079 9.128 8.805 8.942 80,578 -0.14(-1.51%)
Jun 13, 2017 9.200 9.200 8.982 9.079 48,877 -0.06(-0.62%)
Jun 12, 2017 9.087 9.273 9.055 9.136 61,680 -0.02(-0.26%)
Jun 09, 2017 9.039 9.196 8.910 9.160 108,273 +0.13(+1.43%)
Jun 08, 2017 8.934 9.031 8.853 9.031 47,682 +0.09(+0.99%)
Jun 07, 2017 8.902 9.007 8.853 8.942 82,346 +0.03(+0.36%)
Jun 06, 2017 8.805 8.998 8.781 8.910 56,572 +0.13(+1.47%)
Jun 05, 2017 8.974 8.974 8.756 8.781 27,640 -0.14(-1.54%)
Jun 02, 2017 8.877 9.031 8.563 8.918 77,691 +0.06(+0.64%)
Jun 01, 2017 8.660 8.877 8.643 8.861 53,809 +0.19(+2.23%)
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%)
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.