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

Amer Software Inc (NQ: AMSWA )

10.22 +0.10 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2016 8.225 8.312 8.067 8.233 77,194 -0.02(-0.19%)
Aug 30, 2016 7.893 8.280 7.893 8.249 110,220 +0.36(+4.61%)
Aug 29, 2016 8.360 8.360 7.853 7.885 122,551 -0.50(-5.94%)
Aug 26, 2016 8.731 8.913 8.241 8.383 137,537 -0.78(-8.54%)
Aug 25, 2016 8.858 9.439 8.850 9.166 222,879 +0.25(+2.84%)
Aug 24, 2016 8.739 8.937 8.700 8.913 55,051 +0.18(+2.08%)
Aug 23, 2016 8.668 8.826 8.668 8.731 74,755 +0.05(+0.55%)
Aug 22, 2016 8.834 8.834 8.644 8.684 85,167 -0.09(-0.99%)
Aug 19, 2016 8.913 8.976 8.771 8.771 149,551 -0.13(-1.42%)
Aug 18, 2016 8.723 8.905 8.715 8.897 42,054 +0.15(+1.72%)
Aug 17, 2016 8.858 8.866 8.652 8.747 49,910 -0.07(-0.81%)
Aug 16, 2016 8.874 8.897 8.779 8.818 68,228 -0.02(-0.27%)
Aug 15, 2016 8.842 8.992 8.822 8.842 77,315 -0.02(-0.27%)
Aug 12, 2016 8.882 8.889 8.834 8.866 38,470 +0.01(+0.09%)
Aug 11, 2016 8.755 8.882 8.747 8.858 54,987 +0.09(+1.08%)
Aug 10, 2016 8.834 8.834 8.731 8.763 16,806 -0.07(-0.81%)
Aug 09, 2016 8.795 8.866 8.700 8.834 31,093 +0.08(+0.90%)
Aug 08, 2016 8.739 8.771 8.711 8.755 18,312 +0.04(+0.45%)
Aug 05, 2016 8.731 8.788 8.692 8.715 63,443 +0.01(+0.09%)
Aug 04, 2016 8.660 8.739 8.660 8.708 23,465 -0.01(-0.09%)
Aug 03, 2016 8.644 8.731 8.573 8.715 33,990 +0.10(+1.19%)
Aug 02, 2016 8.675 8.738 8.581 8.613 30,171 -0.05(-0.63%)
Aug 01, 2016 8.691 8.691 8.613 8.667 55,031 +0.03(+0.36%)
Jul 29, 2016 8.714 8.761 8.581 8.636 106,318 -0.05(-0.63%)
Jul 28, 2016 8.683 8.722 8.621 8.691 19,945 -0.02(-0.27%)
Jul 27, 2016 8.675 8.754 8.573 8.714 49,168 +0.00(+0.00%)
Jul 26, 2016 8.495 8.722 8.464 8.714 60,205 +0.22(+2.58%)
Jul 25, 2016 8.456 8.495 8.456 8.495 28,946 +0.00(+0.00%)
Jul 22, 2016 8.573 8.613 8.433 8.495 52,792 -0.06(-0.73%)
Jul 21, 2016 8.495 8.605 8.456 8.558 35,725 +0.08(+0.92%)
Jul 20, 2016 8.566 8.613 8.472 8.480 68,950 -0.08(-0.91%)
Jul 19, 2016 8.566 8.605 8.519 8.558 44,208 +0.01(+0.09%)
Jul 18, 2016 8.456 8.613 8.433 8.550 88,943 +0.11(+1.30%)
Jul 15, 2016 8.519 8.832 8.417 8.440 54,566 -0.02(-0.19%)
Jul 14, 2016 8.495 8.534 8.448 8.456 44,835 +0.00(+0.00%)
Jul 13, 2016 8.573 8.581 8.440 8.456 36,738 -0.13(-1.46%)
Jul 12, 2016 8.644 8.644 8.472 8.581 105,013 +0.03(+0.37%)
Jul 11, 2016 8.417 8.613 8.361 8.550 64,288 +0.14(+1.68%)
Jul 08, 2016 8.252 8.433 8.174 8.409 83,169 +0.23(+2.87%)
Jul 07, 2016 8.159 8.252 8.151 8.174 46,526 -0.03(-0.38%)
Jul 05, 2016 8.174 8.260 8.018 8.205 52,474 -0.01(-0.10%)
Jul 01, 2016 8.166 8.213 8.213 8.213 39,337 +0.01(+0.10%)
Jun 30, 2016 8.049 8.318 8.049 8.205 71,863 +0.20(+2.44%)
Jun 29, 2016 7.971 8.033 7.892 8.010 81,877 +0.12(+1.49%)
Jun 28, 2016 8.033 8.041 7.798 7.892 112,657 -0.09(-1.08%)
Jun 27, 2016 7.884 8.072 7.849 7.978 87,301 +0.10(+1.29%)
Jun 24, 2016 7.845 8.025 7.509 7.877 1,111,194 -0.20(-2.52%)
Jun 23, 2016 7.751 8.096 7.579 8.080 119,762 +0.41(+5.31%)
Jun 22, 2016 7.798 7.806 7.650 7.673 44,339 -0.15(-1.90%)
Jun 21, 2016 7.861 7.861 7.712 7.822 53,003 -0.02(-0.20%)
Jun 20, 2016 7.853 7.950 7.806 7.838 68,955 +0.06(+0.81%)
Jun 17, 2016 8.002 8.002 7.767 7.775 115,873 -0.23(-2.84%)
Jun 16, 2016 7.845 8.025 7.783 8.002 37,771 +0.09(+1.19%)
Jun 15, 2016 7.963 7.963 7.892 7.908 20,705 -0.05(-0.69%)
Jun 14, 2016 7.838 7.978 7.802 7.963 40,732 +0.10(+1.29%)
Jun 13, 2016 7.751 7.877 7.751 7.861 26,847 +0.07(+0.90%)
Jun 10, 2016 7.806 7.830 7.720 7.791 43,135 -0.03(-0.40%)
Jun 09, 2016 7.814 7.924 7.783 7.822 88,349 +0.01(+0.10%)
Jun 08, 2016 7.838 7.845 7.736 7.814 54,837 +0.03(+0.40%)
Jun 07, 2016 7.751 7.830 7.657 7.783 24,924 +0.00(+0.00%)
Jun 06, 2016 7.704 7.806 7.704 7.783 54,736 +0.13(+1.74%)
Jun 03, 2016 7.681 7.736 7.571 7.650 33,090 -0.01(-0.10%)
Jun 02, 2016 7.610 7.697 7.571 7.657 47,281 +0.02(+0.31%)
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.