Skip to main content

Amer Software Inc (NQ: AMSWA )

10.74 -0.18 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 13.70 13.89 13.57 13.72 75,070 -0.06(-0.41%)
Dec 29, 2022 13.49 13.95 13.40 13.78 98,452 +0.42(+3.15%)
Dec 28, 2022 13.49 13.69 13.31 13.36 97,637 -0.17(-1.24%)
Dec 27, 2022 13.54 13.64 13.12 13.53 95,593 +0.05(+0.35%)
Dec 23, 2022 13.45 13.59 13.28 13.48 124,174 +0.03(+0.21%)
Dec 22, 2022 13.16 13.47 12.91 13.45 146,535 +0.15(+1.12%)
Dec 21, 2022 13.24 13.44 13.05 13.30 107,387 +0.12(+0.92%)
Dec 20, 2022 13.04 13.29 12.89 13.18 164,573 +0.09(+0.71%)
Dec 19, 2022 13.23 13.26 12.81 13.09 278,364 -0.16(-1.20%)
Dec 16, 2022 12.83 13.41 12.79 13.25 815,771 +0.22(+1.72%)
Dec 15, 2022 13.09 13.12 12.72 13.02 206,063 -0.20(-1.48%)
Dec 14, 2022 13.30 13.47 13.11 13.22 232,353 -0.07(-0.56%)
Dec 13, 2022 13.86 14.06 13.11 13.29 321,803 -0.05(-0.35%)
Dec 12, 2022 13.06 13.54 13.02 13.34 179,289 +0.33(+2.51%)
Dec 09, 2022 13.13 13.32 12.70 13.01 110,342 -0.15(-1.14%)
Dec 08, 2022 12.85 13.28 12.64 13.16 149,601 +0.21(+1.59%)
Dec 07, 2022 13.30 13.43 12.93 12.96 111,696 -0.31(-2.33%)
Dec 06, 2022 13.48 13.48 13.14 13.27 95,031 -0.22(-1.60%)
Dec 05, 2022 13.87 13.87 13.36 13.48 133,029 -0.44(-3.16%)
Dec 02, 2022 13.84 14.00 13.71 13.92 147,228 -0.27(-1.91%)
Dec 01, 2022 13.87 14.44 13.81 14.19 160,640 +0.35(+2.50%)
Nov 30, 2022 13.25 13.87 13.13 13.85 284,307 +0.53(+4.00%)
Nov 29, 2022 13.38 13.48 13.05 13.31 147,038 -0.01(-0.07%)
Nov 28, 2022 13.59 13.60 13.28 13.32 159,124 -0.33(-2.40%)
Nov 25, 2022 13.60 14.01 13.55 13.65 64,993 +0.06(+0.41%)
Nov 23, 2022 13.33 13.63 13.23 13.59 114,746 +0.23(+1.75%)
Nov 22, 2022 13.42 13.42 12.77 13.36 202,725 -0.02(-0.14%)
Nov 21, 2022 14.03 14.03 13.17 13.38 169,312 -0.79(-5.54%)
Nov 18, 2022 15.95 15.95 12.52 14.16 409,741 -1.10(-7.23%)
Nov 17, 2022 15.49 15.53 15.03 15.27 134,887 -0.43(-2.74%)
Nov 16, 2022 15.91 15.91 15.16 15.70 93,465 -0.30(-1.86%)
Nov 15, 2022 16.02 16.27 15.90 15.99 111,319 +0.22(+1.41%)
Nov 14, 2022 15.97 16.09 15.63 15.77 114,216 -0.17(-1.05%)
Nov 11, 2022 15.79 16.13 15.67 15.94 124,827 +0.25(+1.60%)
Nov 10, 2022 15.32 15.79 14.98 15.69 113,270 +0.98(+6.70%)
Nov 09, 2022 15.18 15.46 14.70 14.70 248,144 -0.65(-4.23%)
Nov 08, 2022 15.32 15.48 15.16 15.35 81,024 +0.03(+0.18%)
Nov 07, 2022 15.29 15.42 14.96 15.32 95,701 +0.11(+0.73%)
Nov 04, 2022 15.05 15.24 14.65 15.21 87,663 +0.30(+1.99%)
Nov 03, 2022 15.01 15.22 14.75 14.92 69,675 -0.25(-1.65%)
Nov 02, 2022 15.33 15.73 15.10 15.17 113,411 -0.24(-1.57%)
Nov 01, 2022 16.05 16.13 15.17 15.41 114,689 -0.50(-3.15%)
Oct 31, 2022 15.68 16.01 15.52 15.91 201,965 +0.07(+0.47%)
Oct 28, 2022 15.42 15.96 15.41 15.84 107,377 +0.48(+3.15%)
Oct 27, 2022 15.32 15.46 15.06 15.35 128,900 +0.17(+1.10%)
Oct 26, 2022 15.07 15.52 15.06 15.19 86,314 +0.08(+0.55%)
Oct 25, 2022 14.75 15.28 14.67 15.10 109,775 +0.33(+2.26%)
Oct 24, 2022 14.89 14.89 14.52 14.77 84,123 +0.04(+0.25%)
Oct 21, 2022 14.51 14.77 14.22 14.73 129,625 +0.37(+2.59%)
Oct 20, 2022 14.72 15.39 14.26 14.36 90,224 -0.33(-2.28%)
Oct 19, 2022 14.68 14.85 14.51 14.69 78,617 -0.14(-0.94%)
Oct 18, 2022 14.96 15.29 14.76 14.83 70,519 +0.15(+1.01%)
Oct 17, 2022 14.44 14.70 14.44 14.68 106,330 +0.54(+3.81%)
Oct 14, 2022 14.62 14.75 14.05 14.15 108,985 -0.39(-2.68%)
Oct 13, 2022 13.93 14.60 13.90 14.54 114,891 +0.30(+2.09%)
Oct 12, 2022 14.06 14.36 13.96 14.24 74,200 +0.17(+1.19%)
Oct 11, 2022 14.28 14.28 13.91 14.07 102,541 -0.32(-2.20%)
Oct 10, 2022 14.42 14.48 14.23 14.39 83,542 -0.06(-0.39%)
Oct 07, 2022 14.71 14.77 14.36 14.44 103,285 -0.49(-3.30%)
Oct 06, 2022 14.82 15.06 14.82 14.93 73,382 +0.00(+0.00%)
Oct 05, 2022 14.75 15.03 14.59 14.93 79,941 -0.06(-0.37%)
Oct 04, 2022 14.80 15.20 14.80 14.99 115,744 +0.46(+3.13%)
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.