Skip to main content

Amer Software Inc (NQ: AMSWA )

10.74 -0.18 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.16 11.36 10.91 10.93 99,473 -0.24(-2.15%)
May 30, 2018 11.26 11.36 10.71 11.17 140,846 -0.03(-0.30%)
May 29, 2018 11.25 11.41 11.09 11.20 43,328 -0.10(-0.88%)
May 25, 2018 11.30 11.30 11.30 0 -0.07(-0.58%)
May 24, 2018 11.31 11.44 11.19 11.37 33,337 +0.07(+0.66%)
May 23, 2018 10.91 11.41 10.91 11.29 152,804 +0.37(+3.34%)
May 22, 2018 10.98 11.10 10.93 10.93 50,772 -0.05(-0.45%)
May 21, 2018 10.93 11.08 10.93 10.98 67,365 +0.09(+0.84%)
May 18, 2018 11.01 11.01 10.83 10.88 80,245 -0.07(-0.68%)
May 17, 2018 10.79 11.02 10.79 10.96 39,479 +0.10(+0.92%)
May 16, 2018 10.88 10.98 10.79 10.86 45,821 -0.01(-0.08%)
May 15, 2018 10.84 10.95 10.76 10.87 27,378 -0.02(-0.15%)
May 14, 2018 10.98 11.03 10.84 10.88 49,690 -0.12(-1.06%)
May 11, 2018 11.01 11.05 10.98 11.00 32,423 -0.01(-0.08%)
May 10, 2018 11.01 11.05 10.99 11.01 33,086 +0.05(+0.45%)
May 09, 2018 10.94 10.98 10.87 10.96 105,891 +0.02(+0.15%)
May 08, 2018 10.87 10.98 10.84 10.94 128,430 +0.02(+0.23%)
May 07, 2018 10.92 10.96 10.81 10.92 66,134 +0.06(+0.53%)
May 04, 2018 10.65 10.94 10.50 10.86 78,791 +0.24(+2.25%)
May 03, 2018 10.43 10.68 10.43 10.62 38,273 +0.16(+1.49%)
May 02, 2018 10.47 10.67 10.46 10.47 28,205 -0.03(-0.31%)
May 01, 2018 10.48 10.53 10.33 10.50 54,046 +0.00(+0.00%)
Apr 30, 2018 10.47 10.76 10.45 10.50 54,060 +0.07(+0.71%)
Apr 27, 2018 10.79 10.86 10.41 10.42 46,352 -0.35(-3.28%)
Apr 26, 2018 10.66 10.84 10.66 10.78 26,452 +0.16(+1.47%)
Apr 25, 2018 10.70 10.70 10.46 10.62 32,879 -0.09(-0.84%)
Apr 24, 2018 10.66 10.79 10.65 10.71 41,751 +0.07(+0.70%)
Apr 23, 2018 10.72 10.75 10.62 10.64 18,585 -0.07(-0.61%)
Apr 20, 2018 10.64 10.73 10.61 10.70 36,023 +0.01(+0.08%)
Apr 19, 2018 10.68 10.74 10.57 10.70 36,648 +0.02(+0.23%)
Apr 18, 2018 10.92 10.93 10.66 10.67 59,034 -0.20(-1.82%)
Apr 17, 2018 10.84 10.93 10.81 10.87 43,938 +0.10(+0.92%)
Apr 16, 2018 10.70 10.90 10.61 10.77 57,040 +0.19(+1.79%)
Apr 13, 2018 10.87 10.87 10.55 10.58 36,732 -0.22(-2.06%)
Apr 12, 2018 10.85 10.93 10.75 10.80 78,941 +0.00(+0.00%)
Apr 11, 2018 10.84 10.96 10.72 10.80 63,541 -0.09(-0.83%)
Apr 10, 2018 10.89 10.97 10.79 10.89 67,565 +0.12(+1.15%)
Apr 09, 2018 10.90 10.95 10.76 10.77 81,752 -0.12(-1.06%)
Apr 06, 2018 10.85 11.00 10.78 10.89 219,222 -0.01(-0.08%)
Apr 05, 2018 10.92 10.92 10.46 10.89 61,486 +0.00(+0.00%)
Apr 04, 2018 10.46 10.93 10.38 10.89 60,355 +0.35(+3.28%)
Apr 03, 2018 10.64 10.73 10.38 10.55 54,106 -0.04(-0.39%)
Apr 02, 2018 10.66 10.82 10.41 10.59 85,353 -0.11(-1.00%)
Mar 29, 2018 10.70 10.70 10.70 0 +0.41(+4.00%)
Mar 28, 2018 10.25 10.33 10.19 10.28 49,710 +0.02(+0.24%)
Mar 27, 2018 10.47 10.52 10.24 10.26 46,937 -0.16(-1.50%)
Mar 26, 2018 10.46 10.57 10.25 10.42 51,876 +0.08(+0.80%)
Mar 23, 2018 10.40 10.56 10.28 10.33 83,192 -0.07(-0.63%)
Mar 22, 2018 10.42 10.65 10.38 10.40 47,218 -0.13(-1.25%)
Mar 21, 2018 10.47 10.66 10.45 10.53 71,187 +0.10(+0.95%)
Mar 20, 2018 10.52 10.80 10.40 10.43 64,372 -0.08(-0.78%)
Mar 19, 2018 10.51 10.75 10.34 10.52 81,172 -0.01(-0.08%)
Mar 16, 2018 10.49 10.71 10.49 10.52 157,426 +0.02(+0.16%)
Mar 15, 2018 10.92 10.92 10.32 10.51 243,571 -0.38(-3.48%)
Mar 14, 2018 10.99 11.07 10.85 10.89 38,582 -0.08(-0.75%)
Mar 13, 2018 10.98 11.11 10.91 10.97 61,518 +0.02(+0.15%)
Mar 12, 2018 10.93 11.03 10.93 10.95 71,096 +0.02(+0.15%)
Mar 09, 2018 10.98 11.05 10.81 10.93 162,044 +0.04(+0.38%)
Mar 08, 2018 11.01 11.10 10.84 10.89 72,854 -0.09(-0.82%)
Mar 07, 2018 10.56 11.07 10.56 10.98 78,120 +0.38(+3.57%)
Mar 06, 2018 10.61 10.68 10.39 10.61 71,300 +0.06(+0.55%)
Mar 05, 2018 10.61 10.67 10.47 10.55 60,446 -0.03(-0.31%)
Mar 02, 2018 10.20 10.63 10.17 10.58 57,045 +0.30(+2.88%)
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.