Skip to main content

Amer Software Inc (NQ: AMSWA )

11.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 7.540 7.579 7.493 7.548 41,798 +0.03(+0.42%)
May 27, 2016 7.571 7.516 7.516 7.516 28,353 +0.01(+0.10%)
May 26, 2016 7.610 7.665 7.509 7.509 28,215 -0.05(-0.62%)
May 25, 2016 7.681 7.681 7.532 7.556 35,861 -0.13(-1.63%)
May 24, 2016 7.556 7.728 7.556 7.681 49,799 +0.18(+2.40%)
May 23, 2016 7.329 7.665 7.326 7.501 283,838 +0.22(+3.01%)
May 20, 2016 7.156 7.297 7.133 7.282 73,534 +0.13(+1.75%)
May 19, 2016 7.031 7.172 7.000 7.156 49,257 +0.11(+1.56%)
May 18, 2016 6.953 7.148 6.921 7.047 42,101 +0.05(+0.67%)
May 17, 2016 7.172 7.172 6.835 7.000 122,323 -0.12(-1.65%)
May 16, 2016 7.039 7.219 7.031 7.117 50,901 +0.10(+1.45%)
May 13, 2016 6.906 7.070 6.906 7.015 27,099 +0.09(+1.24%)
May 12, 2016 6.937 7.023 6.890 6.929 43,786 -0.02(-0.23%)
May 11, 2016 7.000 7.023 6.898 6.945 43,300 -0.08(-1.11%)
May 10, 2016 6.954 7.054 6.884 7.023 29,272 +0.06(+0.89%)
May 09, 2016 6.969 7.037 6.853 6.961 49,893 +0.02(+0.22%)
May 06, 2016 7.046 7.070 6.876 6.946 74,833 -0.06(-0.88%)
May 05, 2016 7.046 7.116 6.977 7.008 60,774 +0.02(+0.22%)
May 04, 2016 6.923 7.077 6.923 6.992 41,868 +0.02(+0.22%)
May 03, 2016 7.116 7.124 6.961 6.977 36,028 -0.16(-2.28%)
May 02, 2016 7.070 7.163 6.992 7.139 35,855 +0.06(+0.88%)
Apr 29, 2016 7.031 7.116 6.954 7.077 47,616 +0.00(+0.00%)
Apr 28, 2016 7.093 7.116 7.023 7.077 38,793 +0.00(+0.00%)
Apr 27, 2016 7.015 7.093 6.977 7.077 54,892 +0.04(+0.55%)
Apr 26, 2016 6.923 7.085 6.923 7.039 69,529 +0.10(+1.45%)
Apr 25, 2016 7.046 7.062 6.923 6.938 28,222 -0.13(-1.86%)
Apr 22, 2016 6.876 7.085 6.876 7.070 26,522 +0.15(+2.13%)
Apr 21, 2016 6.907 6.981 6.861 6.923 60,763 -0.04(-0.56%)
Apr 20, 2016 6.907 7.000 6.861 6.961 61,213 +0.03(+0.45%)
Apr 19, 2016 6.992 7.025 6.907 6.930 39,755 -0.07(-1.00%)
Apr 18, 2016 6.930 7.039 6.930 7.000 49,660 +0.03(+0.44%)
Apr 15, 2016 6.876 7.077 6.830 6.969 42,613 +0.05(+0.78%)
Apr 14, 2016 6.961 7.031 6.892 6.915 34,765 -0.06(-0.89%)
Apr 13, 2016 6.954 6.984 6.837 6.977 59,853 +0.10(+1.46%)
Apr 12, 2016 6.690 6.984 6.667 6.876 103,078 +0.16(+2.42%)
Apr 11, 2016 6.806 6.806 6.706 6.713 61,017 -0.02(-0.34%)
Apr 08, 2016 6.799 6.836 6.667 6.737 52,705 -0.03(-0.46%)
Apr 07, 2016 6.791 6.837 6.752 6.768 73,240 -0.09(-1.24%)
Apr 06, 2016 6.806 6.884 6.744 6.853 36,572 +0.05(+0.80%)
Apr 05, 2016 6.775 6.845 6.737 6.799 60,307 +0.00(+0.00%)
Apr 04, 2016 6.907 6.977 6.799 6.799 42,971 -0.15(-2.12%)
Apr 01, 2016 6.907 7.008 6.828 6.946 26,421 -0.02(-0.33%)
Mar 31, 2016 6.822 7.054 6.706 6.969 75,139 +0.12(+1.81%)
Mar 30, 2016 6.938 6.938 6.830 6.845 53,139 -0.08(-1.12%)
Mar 29, 2016 6.775 6.969 6.775 6.923 45,080 +0.15(+2.29%)
Mar 28, 2016 6.845 6.899 6.729 6.768 28,060 -0.09(-1.35%)
Mar 24, 2016 6.768 6.861 6.861 6.861 56,952 +0.12(+1.84%)
Mar 23, 2016 6.868 6.895 6.710 6.737 67,846 -0.12(-1.69%)
Mar 22, 2016 6.783 6.884 6.752 6.853 36,587 +0.05(+0.68%)
Mar 21, 2016 6.799 6.930 6.728 6.806 57,098 -0.02(-0.34%)
Mar 18, 2016 6.977 6.977 6.814 6.830 139,813 -0.10(-1.45%)
Mar 17, 2016 6.791 6.961 6.667 6.930 58,946 +0.16(+2.40%)
Mar 16, 2016 6.775 6.822 6.722 6.768 49,364 +0.01(+0.11%)
Mar 15, 2016 6.783 6.961 6.721 6.760 110,307 -0.01(-0.11%)
Mar 14, 2016 6.729 6.826 6.630 6.768 46,096 +0.03(+0.46%)
Mar 11, 2016 6.822 6.921 6.706 6.737 103,991 -0.05(-0.68%)
Mar 10, 2016 6.892 7.212 6.737 6.783 87,760 -0.09(-1.24%)
Mar 09, 2016 7.008 7.070 6.799 6.868 123,925 -0.14(-1.99%)
Mar 08, 2016 7.062 7.116 7.000 7.008 113,122 -0.08(-1.09%)
Mar 07, 2016 7.000 7.101 7.000 7.085 75,779 +0.04(+0.55%)
Mar 04, 2016 7.031 7.101 7.031 7.046 54,415 -0.02(-0.22%)
Mar 03, 2016 7.170 7.364 7.023 7.062 69,765 -0.13(-1.83%)
Mar 02, 2016 7.341 7.341 7.147 7.194 64,380 -0.12(-1.59%)
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.