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

Amer Software Inc (NQ: AMSWA )

10.57 -0.02 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2017 8.747 8.804 8.625 8.764 79,808 +0.03(+0.37%)
May 30, 2017 8.772 8.933 8.690 8.731 50,564 -0.02(-0.19%)
May 26, 2017 8.747 8.808 8.584 8.747 35,406 +0.02(+0.19%)
May 25, 2017 8.715 8.747 8.649 8.731 36,079 +0.04(+0.47%)
May 24, 2017 8.584 8.690 8.527 8.690 138,304 +0.11(+1.33%)
May 23, 2017 8.641 8.641 8.535 8.576 106,855 -0.02(-0.28%)
May 22, 2017 8.527 8.617 8.519 8.600 120,082 +0.08(+0.96%)
May 19, 2017 8.494 8.641 8.486 8.519 91,317 -0.02(-0.19%)
May 18, 2017 8.608 8.649 8.486 8.535 97,986 -0.01(-0.10%)
May 17, 2017 8.755 8.755 8.527 8.543 89,978 -0.27(-3.06%)
May 16, 2017 8.870 8.902 8.755 8.812 39,914 -0.02(-0.28%)
May 15, 2017 8.804 8.919 8.772 8.837 62,616 +0.07(+0.74%)
May 12, 2017 8.821 8.886 8.731 8.772 57,290 -0.07(-0.83%)
May 11, 2017 8.845 8.878 8.723 8.845 54,439 -0.03(-0.37%)
May 10, 2017 8.796 8.935 8.796 8.878 71,793 +0.07(+0.74%)
May 09, 2017 8.691 8.837 8.691 8.812 140,148 +0.13(+1.49%)
May 08, 2017 8.837 8.990 8.675 8.683 94,551 -0.21(-2.36%)
May 05, 2017 8.893 8.926 8.788 8.893 68,958 +0.02(+0.18%)
May 04, 2017 8.885 8.990 8.796 8.877 57,859 +0.02(+0.27%)
May 03, 2017 8.740 8.901 8.683 8.853 114,002 +0.06(+0.74%)
May 02, 2017 8.837 8.901 8.780 8.788 93,158 -0.07(-0.82%)
May 01, 2017 8.853 8.905 8.812 8.861 75,406 +0.00(+0.00%)
Apr 28, 2017 8.990 8.998 8.821 8.861 96,036 -0.10(-1.08%)
Apr 27, 2017 8.974 9.023 8.885 8.958 118,688 -0.02(-0.18%)
Apr 26, 2017 8.861 9.047 8.861 8.974 160,163 +0.09(+1.00%)
Apr 25, 2017 8.974 9.039 8.853 8.885 161,792 +0.00(+0.00%)
Apr 24, 2017 8.812 8.909 8.724 8.885 155,795 +0.12(+1.38%)
Apr 21, 2017 8.861 8.966 8.748 8.764 120,794 -0.08(-0.91%)
Apr 20, 2017 8.724 8.853 8.659 8.845 95,035 +0.11(+1.20%)
Apr 19, 2017 8.712 8.796 8.635 8.740 82,205 +0.06(+0.65%)
Apr 18, 2017 8.788 8.788 8.586 8.683 90,312 -0.12(-1.38%)
Apr 17, 2017 8.675 8.837 8.651 8.804 81,509 +0.13(+1.49%)
Apr 13, 2017 8.594 8.804 8.506 8.675 121,731 +0.14(+1.61%)
Apr 12, 2017 8.724 8.724 8.401 8.538 62,001 -0.13(-1.49%)
Apr 11, 2017 8.538 8.740 8.457 8.667 101,207 +0.15(+1.80%)
Apr 10, 2017 8.401 8.522 8.360 8.514 83,385 +0.08(+0.96%)
Apr 07, 2017 8.392 8.506 8.360 8.433 90,555 +0.00(+0.00%)
Apr 06, 2017 8.336 8.514 8.158 8.433 112,652 +0.11(+1.36%)
Apr 05, 2017 8.481 8.514 8.287 8.320 97,675 -0.11(-1.34%)
Apr 04, 2017 8.344 8.473 8.263 8.433 119,091 +0.05(+0.58%)
Apr 03, 2017 8.304 8.417 8.263 8.384 114,380 +0.08(+0.97%)
Mar 31, 2017 8.691 8.772 8.271 8.304 262,020 -0.37(-4.28%)
Mar 30, 2017 8.239 8.691 8.191 8.675 166,087 +0.45(+5.50%)
Mar 29, 2017 8.142 8.239 8.094 8.223 116,168 +0.04(+0.49%)
Mar 28, 2017 8.158 8.239 8.068 8.182 105,353 -0.02(-0.30%)
Mar 27, 2017 8.158 8.239 8.033 8.207 91,369 +0.00(+0.00%)
Mar 24, 2017 8.376 8.401 8.150 8.207 81,893 -0.11(-1.36%)
Mar 23, 2017 8.158 8.449 8.057 8.320 95,769 +0.19(+2.28%)
Mar 22, 2017 8.013 8.150 8.013 8.134 66,737 +0.08(+1.00%)
Mar 21, 2017 8.296 8.296 8.037 8.053 87,605 -0.13(-1.58%)
Mar 20, 2017 8.328 8.328 8.118 8.182 82,918 -0.12(-1.46%)
Mar 17, 2017 8.344 8.417 8.207 8.304 165,915 -0.06(-0.77%)
Mar 16, 2017 8.368 8.473 8.312 8.368 100,444 +0.00(+0.00%)
Mar 15, 2017 8.409 8.481 8.328 8.368 61,275 -0.06(-0.67%)
Mar 14, 2017 8.409 8.493 8.287 8.425 30,528 +0.02(+0.29%)
Mar 13, 2017 8.384 8.481 8.344 8.401 38,846 +0.01(+0.10%)
Mar 10, 2017 8.449 8.538 8.368 8.392 79,098 +0.01(+0.10%)
Mar 09, 2017 8.530 8.594 8.360 8.384 52,132 +0.08(+0.97%)
Mar 08, 2017 8.530 8.530 8.263 8.304 31,626 -0.14(-1.63%)
Mar 07, 2017 8.449 8.602 8.392 8.441 66,564 +0.05(+0.58%)
Mar 06, 2017 8.449 8.498 8.392 8.392 59,240 -0.05(-0.57%)
Mar 03, 2017 8.481 8.522 8.409 8.441 49,869 +0.00(+0.00%)
Mar 02, 2017 8.384 8.506 8.340 8.441 54,577 +0.08(+0.97%)
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.