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 (%)
Jan 31, 2012 5.677 5.753 5.576 5.690 93,589 +0.06(+1.01%)
Jan 30, 2012 5.702 5.709 5.620 5.633 90,140 -0.12(-2.09%)
Jan 27, 2012 5.614 5.817 5.614 5.753 101,977 +0.15(+2.60%)
Jan 26, 2012 5.785 5.785 5.595 5.607 200,214 -0.16(-2.75%)
Jan 25, 2012 5.804 5.848 5.721 5.766 132,996 -0.04(-0.76%)
Jan 24, 2012 5.791 5.867 5.785 5.810 110,028 -0.01(-0.11%)
Jan 23, 2012 5.937 5.959 5.772 5.817 154,044 -0.14(-2.34%)
Jan 20, 2012 5.994 6.051 5.905 5.956 97,934 -0.06(-1.05%)
Jan 19, 2012 5.994 6.121 5.963 6.020 150,199 +0.03(+0.53%)
Jan 18, 2012 6.058 6.078 5.912 5.988 221,207 -0.08(-1.26%)
Jan 17, 2012 6.153 6.153 6.001 6.064 225,732 -0.04(-0.73%)
Jan 13, 2012 6.159 6.178 5.994 6.108 198,305 -0.11(-1.73%)
Jan 12, 2012 6.178 6.242 6.096 6.216 199,774 +0.03(+0.41%)
Jan 11, 2012 6.185 6.197 6.077 6.191 147,178 -0.03(-0.41%)
Jan 10, 2012 6.089 6.223 5.905 6.216 236,255 +0.22(+3.59%)
Jan 09, 2012 6.185 6.204 5.924 6.001 226,085 -0.15(-2.47%)
Jan 06, 2012 6.089 6.197 6.032 6.153 114,545 +0.04(+0.73%)
Jan 05, 2012 6.070 6.178 5.994 6.108 111,090 -0.01(-0.21%)
Jan 04, 2012 6.045 6.185 5.950 6.121 165,835 +0.13(+2.12%)
Dec 30, 2011 5.912 6.045 5.861 5.994 161,064 +0.07(+1.18%)
Dec 29, 2011 5.937 6.089 5.848 5.924 242,813 -0.01(-0.11%)
Dec 28, 2011 5.988 6.026 5.905 5.931 217,203 -0.04(-0.74%)
Dec 27, 2011 5.931 6.039 5.861 5.975 290,455 +0.03(+0.43%)
Dec 23, 2011 5.893 5.956 5.825 5.950 100,908 +0.04(+0.75%)
Dec 21, 2011 5.956 5.956 5.702 5.905 215,528 -0.03(-0.53%)
Dec 20, 2011 5.823 5.963 5.740 5.937 239,867 +0.20(+3.54%)
Dec 19, 2011 5.772 5.772 5.652 5.734 265,319 -0.03(-0.55%)
Dec 16, 2011 5.690 5.772 5.595 5.766 376,782 +0.12(+2.13%)
Dec 15, 2011 5.645 5.683 5.557 5.645 78,018 +0.06(+1.14%)
Dec 14, 2011 5.493 5.633 5.411 5.582 195,292 +0.06(+1.15%)
Dec 13, 2011 5.652 5.690 5.493 5.518 167,545 -0.09(-1.58%)
Dec 12, 2011 5.563 5.626 5.512 5.607 106,403 -0.06(-1.01%)
Dec 09, 2011 5.544 5.709 5.525 5.664 175,991 +0.14(+2.53%)
Dec 08, 2011 5.576 5.740 5.480 5.525 191,023 -0.12(-2.13%)
Dec 07, 2011 5.607 5.772 5.531 5.645 139,409 -0.02(-0.34%)
Dec 06, 2011 5.645 5.709 5.557 5.664 118,003 +0.03(+0.45%)
Dec 05, 2011 5.702 5.772 5.545 5.639 200,246 -0.01(-0.22%)
Dec 02, 2011 5.664 5.677 5.290 5.652 153,972 +0.39(+7.48%)
Dec 01, 2011 5.335 5.430 5.252 5.258 108,396 -0.10(-1.78%)
Nov 30, 2011 5.214 5.366 5.055 5.354 208,513 +0.35(+6.97%)
Nov 29, 2011 5.005 5.074 4.941 5.005 78,163 +0.01(+0.25%)
Nov 28, 2011 4.859 4.998 4.840 4.992 143,455 +0.29(+6.06%)
Nov 25, 2011 4.783 4.865 4.700 4.707 94,233 -0.08(-1.72%)
Nov 23, 2011 5.024 5.151 4.757 4.789 120,594 -0.29(-5.74%)
Nov 22, 2011 5.176 5.296 5.074 5.081 83,005 -0.11(-2.08%)
Nov 21, 2011 5.271 5.379 5.144 5.189 77,405 -0.16(-3.08%)
Nov 18, 2011 5.303 5.392 5.246 5.354 72,808 +0.06(+1.20%)
Nov 17, 2011 5.354 5.474 5.252 5.290 83,230 -0.06(-1.18%)
Nov 16, 2011 5.544 5.645 5.271 5.354 92,412 -0.28(-4.96%)
Nov 15, 2011 5.482 5.645 5.438 5.633 131,943 +0.11(+1.93%)
Nov 14, 2011 5.582 5.595 5.476 5.526 112,524 -0.06(-1.12%)
Nov 11, 2011 5.469 5.658 5.469 5.589 271,619 +0.16(+2.89%)
Nov 10, 2011 5.250 5.469 5.212 5.432 171,441 +0.25(+4.85%)
Nov 09, 2011 5.218 5.338 5.155 5.181 178,810 -0.16(-2.94%)
Nov 08, 2011 5.199 5.338 5.124 5.338 135,894 +0.18(+3.41%)
Nov 07, 2011 5.111 5.193 5.038 5.162 99,938 +0.06(+1.11%)
Nov 04, 2011 5.124 5.199 5.068 5.105 56,455 -0.08(-1.45%)
Nov 03, 2011 5.086 5.193 5.068 5.181 122,157 +0.15(+3.00%)
Nov 02, 2011 4.885 5.049 4.829 5.030 113,159 +0.23(+4.71%)
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.