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 31, 2005 3.068 3.068 2.932 2.932 129,582 -0.07(-2.27%)
May 27, 2005 3.063 3.063 2.983 3.000 131,953 -0.03(-0.94%)
May 26, 2005 3.040 3.057 3.007 3.028 114,737 +0.06(+2.11%)
May 25, 2005 3.011 3.011 2.961 2.966 42,003 -0.01(-0.38%)
May 24, 2005 3.051 3.051 2.858 2.977 160,508 -0.05(-1.50%)
May 23, 2005 3.057 3.057 2.972 3.023 152,210 +0.05(+1.74%)
May 20, 2005 2.960 3.011 2.919 2.971 88,547 +0.03(+1.14%)
May 19, 2005 2.903 2.960 2.903 2.938 79,733 +0.02(+0.78%)
May 18, 2005 2.977 2.983 2.903 2.915 201,692 -0.01(-0.39%)
May 17, 2005 2.926 2.977 2.898 2.926 133,386 +0.02(+0.78%)
May 16, 2005 3.000 3.000 2.898 2.903 519,731 -0.02(-0.78%)
May 13, 2005 2.994 3.080 2.903 2.926 97,273 -0.02(-0.77%)
May 12, 2005 2.955 2.955 2.847 2.949 39,483 +0.06(+1.96%)
May 11, 2005 2.955 2.983 2.886 2.892 97,739 -0.03(-1.16%)
May 10, 2005 2.977 2.994 2.926 2.926 66,190 -0.05(-1.53%)
May 09, 2005 2.932 3.063 2.932 2.972 156,490 +0.09(+2.95%)
May 06, 2005 3.068 3.068 2.858 2.886 249,585 -0.18(-5.93%)
May 05, 2005 3.091 3.131 3.068 3.068 87,118 -0.05(-1.46%)
May 04, 2005 3.171 3.171 3.097 3.114 136,062 +0.02(+0.74%)
May 03, 2005 3.125 3.210 3.091 3.091 83,844 +0.01(+0.18%)
May 02, 2005 3.210 3.239 2.989 3.085 141,737 +0.07(+2.45%)
Apr 29, 2005 3.324 3.341 2.955 3.011 308,921 -0.28(-8.62%)
Apr 28, 2005 3.307 3.369 3.267 3.296 165,885 -0.07(-2.03%)
Apr 27, 2005 3.330 3.421 3.182 3.364 131,391 +0.01(+0.34%)
Apr 26, 2005 3.335 3.392 3.335 3.352 59,029 -0.06(-1.80%)
Apr 25, 2005 3.551 3.557 3.392 3.414 59,685 -0.08(-2.31%)
Apr 22, 2005 3.494 3.500 3.432 3.494 84,781 +0.03(+0.99%)
Apr 21, 2005 3.489 3.494 3.364 3.460 58,298 +0.05(+1.33%)
Apr 20, 2005 3.409 3.523 3.352 3.415 55,885 +0.06(+1.86%)
Apr 19, 2005 3.358 3.375 3.324 3.352 31,344 +0.03(+0.85%)
Apr 18, 2005 3.267 3.403 3.267 3.324 40,625 +0.00(+0.00%)
Apr 15, 2005 3.449 3.449 3.273 3.324 77,881 -0.09(-2.50%)
Apr 14, 2005 3.415 3.477 3.398 3.409 38,677 +0.01(+0.17%)
Apr 13, 2005 3.398 3.443 3.398 3.403 29,277 +0.00(+0.00%)
Apr 12, 2005 3.415 3.460 3.403 3.403 47,633 -0.02(-0.66%)
Apr 11, 2005 3.426 3.494 3.421 3.426 29,639 -0.03(-0.82%)
Apr 08, 2005 3.631 3.636 3.438 3.455 64,793 -0.09(-2.56%)
Apr 07, 2005 3.608 3.631 3.534 3.546 42,395 -0.06(-1.58%)
Apr 06, 2005 3.466 3.602 3.460 3.602 44,819 +0.11(+3.09%)
Apr 05, 2005 3.415 3.665 3.415 3.494 89,844 +0.03(+0.99%)
Apr 04, 2005 3.551 3.656 3.460 3.460 106,569 -0.14(-3.94%)
Apr 01, 2005 3.722 3.722 3.585 3.602 57,566 -0.09(-2.46%)
Mar 31, 2005 3.551 3.705 3.551 3.693 168,221 +0.16(+4.50%)
Mar 30, 2005 3.477 3.534 3.455 3.534 213,485 +0.14(+4.01%)
Mar 29, 2005 3.466 3.522 3.386 3.398 76,701 -0.03(-0.99%)
Mar 28, 2005 3.494 3.494 3.358 3.432 109,577 -0.04(-1.15%)
Mar 24, 2005 3.484 3.494 3.409 3.472 74,858 -0.02(-0.65%)
Mar 23, 2005 3.523 3.528 3.409 3.494 48,993 -0.03(-0.81%)
Mar 22, 2005 3.580 3.580 3.483 3.523 88,200 +0.00(+0.00%)
Mar 21, 2005 3.483 3.580 3.472 3.523 34,333 +0.06(+1.64%)
Mar 18, 2005 3.421 3.562 3.415 3.466 51,625 +0.05(+1.33%)
Mar 17, 2005 3.591 3.636 3.415 3.421 108,304 -0.11(-3.06%)
Mar 16, 2005 3.636 3.636 3.500 3.528 48,729 -0.10(-2.66%)
Mar 15, 2005 3.631 3.659 3.574 3.625 39,317 +0.02(+0.47%)
Mar 14, 2005 3.403 3.631 3.393 3.608 170,042 +0.23(+6.72%)
Mar 11, 2005 3.409 3.455 3.375 3.381 30,380 -0.03(-0.83%)
Mar 10, 2005 3.409 3.523 3.375 3.409 83,029 +0.03(+1.01%)
Mar 09, 2005 3.472 3.472 3.324 3.375 78,251 -0.03(-1.00%)
Mar 08, 2005 3.409 3.494 3.386 3.409 78,204 -0.01(-0.33%)
Mar 07, 2005 3.352 3.494 3.301 3.421 145,572 +0.02(+0.50%)
Mar 04, 2005 3.551 3.597 3.386 3.403 111,838 -0.12(-3.39%)
Mar 03, 2005 3.636 3.636 3.459 3.523 73,424 +0.06(+1.81%)
Mar 02, 2005 3.415 3.580 3.415 3.460 46,616 -0.17(-4.69%)
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.