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

Amer Software Inc (NQ: AMSWA )

10.07 -0.17 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2018 9.792 9.868 9.568 9.716 130,661 +0.03(+0.35%)
Oct 30, 2018 9.412 9.725 9.412 9.682 75,844 +0.28(+2.96%)
Oct 29, 2018 9.606 9.750 9.303 9.404 66,592 -0.12(-1.24%)
Oct 26, 2018 9.556 9.682 9.328 9.522 93,703 -0.18(-1.83%)
Oct 25, 2018 9.497 9.716 9.480 9.699 85,708 +0.27(+2.86%)
Oct 24, 2018 9.488 9.615 9.404 9.429 128,857 -0.05(-0.53%)
Oct 23, 2018 9.269 9.522 9.210 9.480 71,996 +0.08(+0.90%)
Oct 22, 2018 9.328 9.412 9.167 9.395 112,864 +0.11(+1.18%)
Oct 19, 2018 9.438 9.539 9.184 9.286 173,903 -0.15(-1.61%)
Oct 18, 2018 9.919 9.919 9.421 9.438 102,265 -0.54(-5.41%)
Oct 17, 2018 9.868 10.01 9.699 9.978 106,803 +0.10(+1.03%)
Oct 16, 2018 9.573 9.902 9.454 9.877 109,993 +0.30(+3.08%)
Oct 15, 2018 9.530 9.758 9.429 9.581 105,502 -0.04(-0.44%)
Oct 12, 2018 9.792 9.893 9.378 9.623 343,897 -0.11(-1.13%)
Oct 11, 2018 10.02 10.30 9.716 9.733 308,648 -0.40(-3.92%)
Oct 10, 2018 10.03 10.21 10.03 10.13 298,266 +0.00(+0.00%)
Oct 09, 2018 10.09 10.25 10.02 10.13 270,223 -0.05(-0.50%)
Oct 08, 2018 10.21 10.30 10.11 10.18 225,242 -0.12(-1.15%)
Oct 05, 2018 10.15 10.42 10.15 10.30 171,415 +0.08(+0.74%)
Oct 04, 2018 10.20 10.26 10.05 10.22 159,552 -0.10(-0.98%)
Oct 03, 2018 10.19 10.36 10.10 10.32 190,882 +0.12(+1.16%)
Oct 02, 2018 10.19 10.32 10.13 10.21 148,518 +0.05(+0.50%)
Oct 01, 2018 10.26 10.32 10.13 10.16 167,722 -0.08(-0.82%)
Sep 28, 2018 10.09 10.32 10.09 10.24 117,633 +0.10(+1.00%)
Sep 27, 2018 9.995 10.17 9.953 10.14 171,391 +0.14(+1.44%)
Sep 26, 2018 10.05 10.13 9.953 9.995 128,599 -0.06(-0.59%)
Sep 25, 2018 9.978 10.09 9.910 10.05 107,859 +0.08(+0.76%)
Sep 24, 2018 9.919 10.05 9.885 9.978 109,163 +0.08(+0.77%)
Sep 21, 2018 9.792 9.969 9.674 9.902 246,876 +0.10(+1.03%)
Sep 20, 2018 9.708 9.860 9.657 9.801 115,954 +0.09(+0.96%)
Sep 19, 2018 10.10 10.34 9.606 9.708 145,557 -0.42(-4.17%)
Sep 18, 2018 10.24 10.37 10.07 10.13 150,293 -0.12(-1.15%)
Sep 17, 2018 11.06 11.25 10.22 10.25 266,992 -0.83(-7.47%)
Sep 14, 2018 10.82 11.19 10.82 11.08 109,696 +0.21(+1.94%)
Sep 13, 2018 11.04 11.45 10.83 10.86 188,933 -0.19(-1.68%)
Sep 12, 2018 10.83 11.09 10.76 11.05 371,976 +0.19(+1.79%)
Sep 11, 2018 11.42 11.51 10.85 10.86 296,790 -0.62(-5.44%)
Sep 10, 2018 11.49 11.60 11.35 11.48 107,047 -0.03(-0.22%)
Sep 07, 2018 11.62 11.78 11.35 11.51 233,726 -0.28(-2.36%)
Sep 06, 2018 12.32 12.48 11.35 11.78 472,491 -0.55(-4.45%)
Sep 05, 2018 15.05 15.30 11.93 12.33 942,857 -2.82(-18.61%)
Sep 04, 2018 15.18 15.39 15.06 15.15 221,753 -0.03(-0.17%)
Aug 31, 2018 15.18 15.18 15.18 0 +0.07(+0.45%)
Aug 30, 2018 15.04 15.12 14.82 15.11 96,701 +0.03(+0.17%)
Aug 29, 2018 15.33 15.41 14.87 15.08 163,500 -0.25(-1.65%)
Aug 28, 2018 14.58 15.65 14.48 15.34 384,928 -0.61(-3.81%)
Aug 27, 2018 14.98 15.99 14.94 15.95 190,636 +1.08(+7.27%)
Aug 24, 2018 14.42 14.93 14.42 14.87 99,627 +0.42(+2.92%)
Aug 23, 2018 14.43 14.62 14.40 14.44 64,215 +0.00(+0.00%)
Aug 22, 2018 14.24 14.70 14.24 14.44 87,591 +0.16(+1.12%)
Aug 21, 2018 13.99 14.32 13.99 14.28 85,201 +0.30(+2.11%)
Aug 20, 2018 14.02 14.06 13.85 13.99 55,335 -0.03(-0.18%)
Aug 17, 2018 14.05 14.09 13.92 14.01 150,684 -0.04(-0.30%)
Aug 16, 2018 14.13 14.29 14.03 14.06 167,225 +0.01(+0.06%)
Aug 15, 2018 13.74 14.06 13.67 14.05 75,773 +0.24(+1.76%)
Aug 14, 2018 13.36 13.84 13.32 13.80 102,206 +0.46(+3.46%)
Aug 13, 2018 13.43 13.45 13.26 13.34 47,067 -0.03(-0.25%)
Aug 10, 2018 13.28 13.40 13.22 13.38 83,472 +0.05(+0.38%)
Aug 09, 2018 13.24 13.34 13.22 13.33 62,602 +0.17(+1.27%)
Aug 08, 2018 13.12 13.17 13.06 13.16 31,352 +0.05(+0.38%)
Aug 07, 2018 13.07 13.16 13.07 13.11 37,816 +0.09(+0.71%)
Aug 06, 2018 12.85 13.07 12.74 13.02 69,225 +0.17(+1.31%)
Aug 03, 2018 12.88 12.93 12.79 12.85 46,863 -0.02(-0.13%)
Aug 02, 2018 12.59 12.88 12.59 12.86 80,823 +0.20(+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.