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 (%)
Mar 30, 2012 5.543 5.569 5.460 5.495 100,686 -0.02(-0.29%)
Mar 29, 2012 5.563 5.575 5.364 5.511 286,343 -0.10(-1.83%)
Mar 28, 2012 5.678 5.678 5.543 5.614 114,438 -0.05(-0.91%)
Mar 27, 2012 5.774 5.774 5.646 5.665 156,161 -0.10(-1.67%)
Mar 26, 2012 5.761 5.819 5.697 5.761 147,541 +0.05(+0.90%)
Mar 23, 2012 5.755 5.755 5.627 5.710 200,306 -0.04(-0.67%)
Mar 22, 2012 5.864 5.909 5.697 5.748 120,204 -0.15(-2.61%)
Mar 21, 2012 5.966 5.990 5.889 5.902 41,093 -0.06(-0.97%)
Mar 20, 2012 5.953 5.992 5.934 5.960 43,551 -0.04(-0.75%)
Mar 19, 2012 5.909 6.024 5.902 6.005 156,256 +0.08(+1.30%)
Mar 16, 2012 5.992 6.011 5.909 5.928 176,116 -0.06(-1.07%)
Mar 15, 2012 5.979 6.050 5.864 5.992 148,421 +0.03(+0.43%)
Mar 14, 2012 6.075 6.075 5.960 5.966 83,754 -0.12(-2.00%)
Mar 13, 2012 6.088 6.088 6.024 6.088 116,138 +0.02(+0.32%)
Mar 12, 2012 6.107 6.107 6.030 6.069 159,763 -0.05(-0.84%)
Mar 09, 2012 6.107 6.165 6.030 6.120 154,075 +0.00(+0.00%)
Mar 08, 2012 6.152 6.152 6.024 6.120 158,948 +0.01(+0.10%)
Mar 07, 2012 6.024 6.114 5.934 6.114 127,608 +0.10(+1.71%)
Mar 06, 2012 6.043 6.043 5.909 6.011 175,189 -0.08(-1.26%)
Mar 05, 2012 6.018 6.146 5.928 6.088 111,592 +0.08(+1.39%)
Mar 02, 2012 5.896 6.152 5.864 6.005 266,598 +0.12(+1.96%)
Mar 01, 2012 5.633 6.024 5.466 5.889 439,376 +0.56(+10.59%)
Feb 29, 2012 5.556 5.627 5.325 5.325 165,124 -0.20(-3.60%)
Feb 28, 2012 5.633 5.704 5.518 5.524 68,076 -0.09(-1.60%)
Feb 27, 2012 5.575 5.704 5.473 5.614 41,955 +0.01(+0.23%)
Feb 24, 2012 5.768 5.768 5.588 5.601 50,890 -0.16(-2.78%)
Feb 23, 2012 5.550 5.768 5.428 5.761 66,685 +0.24(+4.41%)
Feb 22, 2012 5.511 5.678 5.505 5.518 118,144 +0.01(+0.23%)
Feb 21, 2012 5.627 5.684 5.473 5.505 100,855 -0.12(-2.16%)
Feb 17, 2012 5.748 5.748 5.569 5.627 161,393 -0.09(-1.57%)
Feb 16, 2012 5.325 5.742 5.313 5.716 199,810 +0.38(+7.08%)
Feb 15, 2012 5.473 5.556 5.325 5.338 95,499 -0.12(-2.23%)
Feb 14, 2012 5.736 5.748 5.396 5.460 225,597 -0.31(-5.44%)
Feb 13, 2012 5.716 5.780 5.639 5.774 112,204 +0.10(+1.81%)
Feb 10, 2012 5.607 5.723 5.575 5.672 124,218 -0.03(-0.56%)
Feb 09, 2012 5.697 5.729 5.575 5.704 91,839 +0.03(+0.56%)
Feb 08, 2012 5.479 5.678 5.479 5.672 148,406 +0.08(+1.37%)
Feb 07, 2012 5.696 5.715 5.569 5.595 184,618 -0.12(-2.11%)
Feb 06, 2012 5.791 5.804 5.671 5.715 110,159 -0.11(-1.96%)
Feb 03, 2012 5.817 5.880 5.728 5.829 120,281 +0.11(+2.00%)
Feb 02, 2012 5.918 5.918 5.652 5.715 197,930 -0.16(-2.80%)
Feb 01, 2012 5.721 5.924 5.627 5.880 141,345 +0.19(+3.34%)
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%)
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.