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

Amer Software Inc (NQ: AMSWA )

10.05 -0.06 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2004 3.693 3.693 3.585 3.631 19,535 +0.02(+0.63%)
May 27, 2004 3.636 3.665 3.443 3.608 99,614 -0.02(-0.63%)
May 26, 2004 3.551 3.636 3.352 3.631 115,981 -0.03(-0.78%)
May 25, 2004 3.625 3.665 3.551 3.659 53,854 +0.01(+0.16%)
May 24, 2004 3.534 3.653 3.534 3.653 30,799 +0.02(+0.47%)
May 21, 2004 3.494 3.636 3.494 3.636 83,598 +0.06(+1.59%)
May 20, 2004 3.415 3.580 3.398 3.580 97,326 +0.11(+3.28%)
May 19, 2004 3.358 3.466 3.296 3.466 111,229 +0.21(+6.46%)
May 18, 2004 3.352 3.409 3.227 3.256 62,302 -0.02(-0.69%)
May 17, 2004 3.267 3.421 3.210 3.278 30,975 -0.05(-1.54%)
May 14, 2004 3.409 3.424 3.267 3.330 48,047 -0.08(-2.33%)
May 13, 2004 3.216 3.409 3.216 3.409 38,367 +0.16(+4.90%)
May 12, 2004 3.296 3.324 3.239 3.250 36,783 -0.05(-1.38%)
May 11, 2004 3.267 3.354 3.250 3.296 35,551 +0.07(+2.04%)
May 10, 2004 3.307 3.398 3.068 3.230 155,052 -0.13(-3.82%)
May 07, 2004 3.318 3.398 3.318 3.358 73,390 -0.02(-0.67%)
May 06, 2004 3.409 3.415 3.381 3.381 62,654 -0.03(-0.83%)
May 05, 2004 3.381 3.494 3.352 3.409 111,933 +0.01(+0.17%)
May 04, 2004 3.278 3.455 3.278 3.403 71,102 +0.07(+2.22%)
May 03, 2004 3.296 3.398 3.267 3.330 117,917 +0.03(+1.03%)
Apr 30, 2004 3.324 3.397 3.210 3.296 112,461 +0.06(+1.93%)
Apr 29, 2004 3.608 3.665 3.148 3.233 261,178 -0.30(-8.37%)
Apr 28, 2004 3.622 3.659 3.523 3.528 71,630 -0.10(-2.66%)
Apr 27, 2004 3.648 3.727 3.619 3.625 61,950 -0.03(-0.78%)
Apr 26, 2004 3.585 3.750 3.585 3.653 54,558 -0.03(-0.92%)
Apr 23, 2004 3.688 3.688 3.580 3.688 44,351 +0.02(+0.46%)
Apr 22, 2004 3.585 3.727 3.551 3.671 81,838 +0.06(+1.57%)
Apr 21, 2004 3.585 3.671 3.523 3.614 79,902 +0.09(+2.58%)
Apr 20, 2004 3.824 3.892 3.523 3.523 217,707 -0.16(-4.47%)
Apr 19, 2004 3.892 3.977 3.608 3.688 148,541 -0.26(-6.48%)
Apr 16, 2004 3.921 3.977 3.921 3.943 65,646 +0.03(+0.73%)
Apr 15, 2004 3.864 3.977 3.864 3.915 32,735 +0.03(+0.88%)
Apr 14, 2004 3.909 3.921 3.835 3.881 46,111 +0.01(+0.15%)
Apr 13, 2004 3.949 3.977 3.841 3.875 34,319 -0.08(-2.01%)
Apr 12, 2004 4.006 4.091 3.949 3.955 56,846 -0.05(-1.28%)
Apr 08, 2004 4.000 4.063 4.000 4.006 46,639 -0.05(-1.12%)
Apr 07, 2004 4.034 4.068 4.000 4.051 42,063 +0.00(+0.00%)
Apr 06, 2004 4.119 4.210 4.006 4.051 97,502 -0.20(-4.81%)
Apr 05, 2004 4.011 4.256 4.006 4.256 105,245 +0.23(+5.64%)
Apr 02, 2004 4.205 4.244 3.983 4.028 221,931 -0.22(-5.09%)
Apr 01, 2004 3.773 4.318 3.773 4.244 239,883 +0.44(+11.49%)
Mar 31, 2004 3.892 3.892 3.733 3.807 90,814 -0.05(-1.18%)
Mar 30, 2004 3.824 3.926 3.779 3.852 92,926 +0.07(+1.80%)
Mar 29, 2004 3.591 3.784 3.591 3.784 91,518 +0.18(+5.05%)
Mar 26, 2004 3.636 3.665 3.591 3.602 68,110 -0.04(-1.09%)
Mar 25, 2004 3.509 3.818 3.466 3.642 296,378 +0.10(+2.89%)
Mar 24, 2004 3.500 3.574 3.415 3.540 186,732 +0.02(+0.48%)
Mar 23, 2004 3.693 3.750 3.466 3.523 161,388 -0.16(-4.47%)
Mar 22, 2004 3.892 3.943 3.688 3.688 124,781 -0.26(-6.62%)
Mar 19, 2004 4.028 4.028 3.921 3.949 65,470 -0.01(-0.14%)
Mar 18, 2004 3.949 3.989 3.824 3.955 78,142 -0.02(-0.57%)
Mar 17, 2004 3.949 4.006 3.949 3.977 64,414 -0.01(-0.28%)
Mar 16, 2004 3.949 3.989 3.949 3.989 71,102 +0.03(+0.72%)
Mar 15, 2004 3.983 4.080 3.949 3.960 224,043 -0.06(-1.41%)
Mar 12, 2004 4.153 4.153 3.909 4.017 73,038 -0.01(-0.14%)
Mar 11, 2004 4.074 4.199 3.989 4.023 92,398 -0.11(-2.61%)
Mar 10, 2004 4.131 4.233 4.063 4.131 177,228 -0.02(-0.41%)
Mar 09, 2004 4.244 4.250 4.119 4.148 119,853 -0.10(-2.41%)
Mar 08, 2004 4.318 4.318 4.182 4.250 103,309 +0.00(+0.04%)
Mar 05, 2004 4.347 4.347 4.148 4.248 102,605 -0.07(-1.62%)
Mar 04, 2004 4.313 4.347 4.267 4.318 191,484 +0.00(+0.00%)
Mar 03, 2004 4.205 4.318 4.102 4.318 197,996 +0.11(+2.70%)
Mar 02, 2004 4.011 4.261 4.006 4.205 187,788 +0.12(+3.06%)
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.