Skip to main content

Amer Software Inc (NQ: AMSWA )

11.45 -0.00 (-0.04%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 16.46 16.91 16.37 16.87 109,606 +0.35(+2.11%)
Jul 28, 2022 16.65 16.69 16.24 16.52 109,074 -0.12(-0.74%)
Jul 27, 2022 16.17 16.95 16.17 16.65 134,156 +0.68(+4.26%)
Jul 26, 2022 16.15 16.15 15.89 15.97 53,449 -0.24(-1.46%)
Jul 25, 2022 16.39 16.54 16.09 16.20 65,652 -0.06(-0.35%)
Jul 22, 2022 16.67 16.67 16.10 16.26 93,838 -0.33(-1.99%)
Jul 21, 2022 16.24 16.61 16.18 16.59 81,692 +0.27(+1.68%)
Jul 20, 2022 15.71 16.75 15.71 16.32 101,382 +0.59(+3.78%)
Jul 19, 2022 15.42 15.82 15.42 15.72 159,562 +0.37(+2.40%)
Jul 18, 2022 15.63 16.15 15.33 15.35 85,554 -0.14(-0.91%)
Jul 15, 2022 15.11 15.54 14.87 15.49 125,627 +0.65(+4.39%)
Jul 14, 2022 14.85 15.00 14.57 14.84 97,584 -0.17(-1.13%)
Jul 13, 2022 14.88 15.35 14.64 15.01 107,447 -0.11(-0.75%)
Jul 12, 2022 16.20 16.63 15.11 15.13 103,221 -1.10(-6.80%)
Jul 11, 2022 16.11 16.30 15.85 16.23 74,294 +0.10(+0.64%)
Jul 08, 2022 16.20 16.43 15.90 16.13 83,775 -0.23(-1.38%)
Jul 07, 2022 16.10 16.41 16.10 16.35 64,159 +0.26(+1.64%)
Jul 06, 2022 16.02 16.39 15.91 16.09 76,744 +0.10(+0.65%)
Jul 05, 2022 15.36 16.43 15.16 15.98 86,529 +0.53(+3.42%)
Jul 01, 2022 15.23 15.53 15.18 15.46 65,878 +0.21(+1.36%)
Jun 30, 2022 15.07 15.28 14.89 15.25 150,492 -0.04(-0.25%)
Jun 29, 2022 15.54 16.27 15.14 15.29 122,939 -0.09(-0.61%)
Jun 28, 2022 15.81 15.88 15.34 15.38 129,180 -0.30(-1.93%)
Jun 27, 2022 15.93 16.06 15.53 15.68 159,583 -0.09(-0.60%)
Jun 24, 2022 15.21 15.98 15.21 15.78 503,589 +0.60(+3.98%)
Jun 23, 2022 14.78 15.32 14.48 15.17 143,287 +0.48(+3.28%)
Jun 22, 2022 14.98 15.31 14.37 14.69 191,945 -0.41(-2.69%)
Jun 21, 2022 15.06 15.24 14.95 15.10 205,062 +0.19(+1.27%)
Jun 17, 2022 14.68 15.07 14.60 14.91 257,055 +0.36(+2.46%)
Jun 16, 2022 14.98 15.38 14.47 14.55 222,161 -0.66(-4.34%)
Jun 15, 2022 15.07 15.34 14.97 15.21 117,254 +0.36(+2.41%)
Jun 14, 2022 14.98 15.14 14.72 14.85 100,049 -0.25(-1.62%)
Jun 13, 2022 15.02 15.31 14.93 15.10 209,400 -0.31(-2.02%)
Jun 10, 2022 15.53 15.53 15.14 15.41 164,498 -0.26(-1.69%)
Jun 09, 2022 17.25 17.25 15.42 15.67 256,876 -1.28(-7.57%)
Jun 08, 2022 17.10 17.12 16.59 16.96 109,262 -0.12(-0.72%)
Jun 07, 2022 16.65 17.25 16.20 17.08 135,477 +0.35(+2.09%)
Jun 06, 2022 16.79 17.34 16.55 16.73 191,619 +0.61(+3.81%)
Jun 03, 2022 16.20 16.23 15.72 16.12 83,870 -0.18(-1.10%)
Jun 02, 2022 15.84 16.35 15.84 16.30 75,583 +0.42(+2.61%)
Jun 01, 2022 16.01 17.08 15.45 15.88 94,839 -0.25(-1.58%)
May 31, 2022 16.49 16.65 15.81 16.14 152,701 -0.38(-2.29%)
May 27, 2022 15.96 16.63 15.96 16.51 67,127 +0.55(+3.43%)
May 26, 2022 15.80 16.05 15.64 15.97 59,519 +0.28(+1.80%)
May 25, 2022 15.53 15.80 15.38 15.68 60,539 +0.16(+1.03%)
May 24, 2022 15.71 15.71 15.25 15.52 54,085 -0.40(-2.49%)
May 23, 2022 16.05 16.13 15.65 15.92 59,118 -0.08(-0.47%)
May 20, 2022 15.92 16.11 15.73 15.99 83,250 +0.23(+1.44%)
May 19, 2022 15.54 15.95 15.54 15.77 117,815 +0.06(+0.39%)
May 18, 2022 15.64 15.76 15.42 15.71 94,221 -0.15(-0.92%)
May 17, 2022 15.53 15.95 15.38 15.85 67,005 +0.65(+4.28%)
May 16, 2022 15.70 15.89 15.13 15.20 67,832 -0.63(-3.99%)
May 13, 2022 15.24 15.93 15.24 15.83 101,854 +0.69(+4.55%)
May 12, 2022 14.22 15.17 14.22 15.14 156,994 +0.88(+6.15%)
May 11, 2022 14.56 15.06 14.17 14.27 102,529 -0.31(-2.14%)
May 10, 2022 15.10 15.10 14.53 14.58 83,956 -0.25(-1.72%)
May 09, 2022 14.71 14.95 14.50 14.83 160,836 -0.11(-0.76%)
May 06, 2022 15.29 15.36 14.62 14.95 99,292 -0.43(-2.82%)
May 05, 2022 15.86 15.99 15.19 15.38 95,076 -0.66(-4.12%)
May 04, 2022 15.92 16.06 15.35 16.04 135,907 +0.27(+1.72%)
May 03, 2022 15.97 16.18 15.70 15.77 80,839 -0.17(-1.06%)
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.