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

Amer Software Inc (NQ: AMSWA )

10.62 +0.05 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2012 5.246 5.259 5.167 5.213 59,463 +0.00(+0.00%)
May 30, 2012 5.207 5.272 5.148 5.213 56,678 -0.05(-0.87%)
May 29, 2012 5.305 5.305 5.220 5.259 55,756 +0.02(+0.38%)
May 25, 2012 5.240 5.318 5.187 5.240 46,758 +0.01(+0.13%)
May 24, 2012 5.253 5.253 5.148 5.233 49,914 -0.03(-0.62%)
May 23, 2012 5.246 5.312 5.115 5.266 67,195 -0.05(-0.86%)
May 22, 2012 5.397 5.462 5.279 5.312 78,436 -0.07(-1.22%)
May 21, 2012 5.266 5.397 5.167 5.377 104,508 +0.12(+2.24%)
May 18, 2012 5.371 5.403 5.017 5.259 259,478 -0.12(-2.31%)
May 17, 2012 5.495 5.528 5.371 5.384 142,437 -0.11(-2.03%)
May 16, 2012 5.521 5.534 5.462 5.495 69,687 -0.01(-0.12%)
May 15, 2012 5.403 5.547 5.403 5.502 105,371 +0.10(+1.82%)
May 14, 2012 5.502 5.574 5.397 5.403 93,748 -0.17(-3.06%)
May 11, 2012 5.508 5.600 5.508 5.574 100,123 +0.01(+0.12%)
May 10, 2012 5.508 5.593 5.488 5.567 97,591 +0.11(+2.04%)
May 09, 2012 5.443 5.579 5.436 5.456 154,207 -0.06(-1.17%)
May 08, 2012 5.404 5.585 5.358 5.520 96,636 +0.10(+1.79%)
May 07, 2012 5.566 5.566 5.391 5.423 75,235 -0.16(-2.79%)
May 04, 2012 5.540 5.669 5.514 5.579 116,055 +0.00(+0.00%)
May 03, 2012 5.520 5.605 5.436 5.579 193,514 +0.06(+1.18%)
May 02, 2012 5.456 5.546 5.397 5.514 109,104 +0.01(+0.24%)
May 01, 2012 5.352 5.592 5.349 5.501 200,898 +0.14(+2.54%)
Apr 30, 2012 5.669 5.669 5.346 5.365 93,257 -0.32(-5.59%)
Apr 27, 2012 5.611 5.767 5.540 5.682 129,627 +0.16(+2.81%)
Apr 26, 2012 5.553 5.618 5.404 5.527 55,179 -0.05(-0.93%)
Apr 25, 2012 5.475 5.657 5.462 5.579 78,189 +0.14(+2.62%)
Apr 24, 2012 5.326 5.443 5.307 5.436 40,330 +0.11(+2.07%)
Apr 23, 2012 5.417 5.423 5.300 5.326 75,483 -0.14(-2.61%)
Apr 20, 2012 5.462 5.669 5.352 5.469 120,325 +0.09(+1.69%)
Apr 19, 2012 5.443 5.533 5.313 5.378 73,358 -0.08(-1.43%)
Apr 18, 2012 5.605 5.618 5.423 5.456 66,064 -0.19(-3.44%)
Apr 17, 2012 5.598 5.760 5.540 5.650 111,220 +0.10(+1.87%)
Apr 16, 2012 5.320 5.572 5.287 5.546 70,154 +0.24(+4.52%)
Apr 13, 2012 5.423 5.443 5.235 5.307 72,656 -0.14(-2.62%)
Apr 12, 2012 5.384 5.542 5.365 5.449 63,308 +0.06(+1.20%)
Apr 11, 2012 5.281 5.462 5.281 5.384 84,955 +0.17(+3.23%)
Apr 10, 2012 5.397 5.397 5.171 5.216 123,657 -0.17(-3.25%)
Apr 09, 2012 5.410 5.507 5.333 5.391 88,359 -0.10(-1.77%)
Apr 05, 2012 5.443 5.540 5.417 5.488 65,706 +0.00(+0.00%)
Apr 04, 2012 5.611 5.637 5.449 5.488 109,462 -0.20(-3.53%)
Apr 03, 2012 5.806 5.819 5.650 5.689 78,294 -0.14(-2.34%)
Apr 02, 2012 5.533 5.825 5.520 5.825 107,847 +0.27(+4.84%)
Mar 30, 2012 5.605 5.631 5.521 5.556 99,584 -0.02(-0.29%)
Mar 29, 2012 5.624 5.637 5.423 5.572 283,209 -0.10(-1.83%)
Mar 28, 2012 5.741 5.741 5.605 5.676 113,186 -0.05(-0.90%)
Mar 27, 2012 5.838 5.838 5.708 5.728 154,452 -0.10(-1.67%)
Mar 26, 2012 5.825 5.883 5.760 5.825 145,926 +0.05(+0.90%)
Mar 23, 2012 5.819 5.819 5.689 5.773 198,113 -0.04(-0.67%)
Mar 22, 2012 5.929 5.974 5.760 5.812 118,888 -0.16(-2.61%)
Mar 21, 2012 6.032 6.056 5.955 5.968 40,644 -0.06(-0.97%)
Mar 20, 2012 6.019 6.058 6.000 6.026 43,074 -0.05(-0.75%)
Mar 19, 2012 5.974 6.091 5.968 6.071 154,546 +0.08(+1.30%)
Mar 16, 2012 6.058 6.078 5.974 5.993 174,188 -0.06(-1.07%)
Mar 15, 2012 6.045 6.117 5.929 6.058 146,797 +0.03(+0.43%)
Mar 14, 2012 6.142 6.142 6.026 6.032 82,837 -0.12(-2.00%)
Mar 13, 2012 6.155 6.155 6.091 6.155 114,867 +0.02(+0.32%)
Mar 12, 2012 6.175 6.175 6.097 6.136 158,014 -0.05(-0.84%)
Mar 09, 2012 6.175 6.233 6.097 6.188 152,388 +0.00(+0.00%)
Mar 08, 2012 6.220 6.220 6.091 6.188 157,208 +0.01(+0.10%)
Mar 07, 2012 6.091 6.181 6.000 6.181 126,212 +0.10(+1.71%)
Mar 06, 2012 6.110 6.110 5.974 6.078 173,272 -0.08(-1.26%)
Mar 05, 2012 6.084 6.214 5.993 6.155 110,371 +0.08(+1.39%)
Mar 02, 2012 5.961 6.220 5.929 6.071 263,680 +0.12(+1.96%)
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.