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, 2019 9.417 9.621 9.391 9.425 69,030 -0.07(-0.72%)
Jan 30, 2019 9.332 9.519 9.187 9.494 113,469 +0.21(+2.30%)
Jan 29, 2019 9.255 9.323 9.161 9.281 41,218 +0.02(+0.18%)
Jan 28, 2019 9.306 9.451 9.153 9.264 78,022 -0.13(-1.36%)
Jan 25, 2019 9.340 9.477 9.281 9.391 40,835 +0.10(+1.10%)
Jan 24, 2019 9.229 9.340 9.076 9.289 35,524 +0.03(+0.37%)
Jan 23, 2019 9.315 9.400 9.127 9.255 61,027 -0.04(-0.46%)
Jan 22, 2019 9.272 9.357 9.144 9.298 88,568 +0.02(+0.18%)
Jan 18, 2019 9.102 9.332 9.076 9.281 111,475 +0.21(+2.35%)
Jan 17, 2019 8.965 9.102 8.940 9.068 80,476 +0.05(+0.57%)
Jan 16, 2019 8.948 9.068 8.940 9.016 75,510 +0.07(+0.76%)
Jan 15, 2019 8.803 9.025 8.752 8.948 75,598 +0.15(+1.74%)
Jan 14, 2019 8.786 8.923 8.675 8.795 95,788 -0.11(-1.24%)
Jan 11, 2019 8.974 9.050 8.854 8.906 48,579 -0.12(-1.32%)
Jan 10, 2019 9.016 9.068 8.940 9.025 115,407 -0.11(-1.21%)
Jan 09, 2019 9.093 9.170 8.914 9.136 58,452 +0.06(+0.66%)
Jan 08, 2019 8.974 9.102 8.335 9.076 73,005 +0.19(+2.11%)
Jan 07, 2019 8.803 8.948 8.761 8.889 110,670 +0.08(+0.87%)
Jan 04, 2019 8.539 8.871 8.539 8.812 75,803 +0.37(+4.34%)
Jan 03, 2019 8.693 8.713 8.428 8.445 90,317 -0.36(-4.07%)
Jan 02, 2019 8.769 8.931 8.607 8.803 109,266 -0.10(-1.15%)
Dec 31, 2018 8.599 8.999 8.522 8.906 125,556 +0.37(+4.29%)
Dec 28, 2018 8.522 8.684 8.403 8.539 123,326 +0.01(+0.10%)
Dec 27, 2018 8.318 8.539 8.104 8.531 198,146 +0.09(+1.11%)
Dec 26, 2018 8.249 8.471 7.977 8.437 106,150 +0.26(+3.12%)
Dec 24, 2018 7.917 8.437 7.917 8.181 132,244 +0.26(+3.23%)
Dec 21, 2018 7.900 7.977 7.661 7.926 268,948 -0.01(-0.11%)
Dec 20, 2018 8.173 8.335 7.772 7.934 227,826 -0.25(-3.02%)
Dec 19, 2018 8.232 8.505 8.122 8.181 116,487 -0.05(-0.62%)
Dec 18, 2018 8.403 8.403 8.156 8.232 137,451 -0.10(-1.23%)
Dec 17, 2018 8.479 8.616 8.156 8.335 239,656 -0.14(-1.61%)
Dec 14, 2018 8.650 8.829 8.428 8.471 72,048 -0.31(-3.50%)
Dec 13, 2018 8.735 9.025 8.607 8.778 111,139 +0.03(+0.29%)
Dec 12, 2018 8.880 9.127 8.744 8.752 82,317 -0.06(-0.68%)
Dec 11, 2018 9.093 9.127 8.735 8.812 56,374 -0.22(-2.45%)
Dec 10, 2018 8.820 9.112 8.820 9.033 82,855 +0.22(+2.51%)
Dec 07, 2018 8.778 8.982 8.599 8.812 79,440 -0.02(-0.19%)
Dec 06, 2018 8.616 8.862 8.599 8.829 108,248 +0.12(+1.32%)
Dec 04, 2018 8.914 9.153 8.624 8.714 156,886 -0.27(-2.99%)
Dec 03, 2018 8.897 8.982 8.369 8.982 191,543 +0.12(+1.35%)
Nov 30, 2018 9.425 9.681 8.846 8.863 229,990 -0.47(-5.02%)
Nov 29, 2018 9.255 9.391 9.127 9.332 202,531 +0.09(+1.01%)
Nov 28, 2018 9.136 9.281 8.999 9.238 123,954 +0.10(+1.12%)
Nov 27, 2018 9.110 9.272 8.658 9.136 178,576 -0.18(-1.92%)
Nov 26, 2018 9.434 9.464 9.272 9.315 71,882 -0.07(-0.73%)
Nov 23, 2018 9.144 9.502 9.144 9.383 34,146 +0.14(+1.57%)
Nov 21, 2018 9.238 9.238 9.238 0 +0.38(+4.33%)
Nov 20, 2018 9.204 9.408 8.778 8.854 244,638 -0.46(-4.94%)
Nov 19, 2018 9.664 9.673 9.238 9.315 93,254 -0.41(-4.21%)
Nov 16, 2018 9.732 9.928 9.596 9.724 80,966 -0.09(-0.95%)
Nov 15, 2018 9.758 9.910 9.606 9.817 64,887 +0.05(+0.52%)
Nov 14, 2018 9.986 10.00 9.699 9.767 79,274 -0.14(-1.45%)
Nov 13, 2018 10.05 10.17 9.843 9.910 58,352 -0.13(-1.26%)
Nov 12, 2018 10.10 10.21 9.910 10.04 155,459 -0.07(-0.67%)
Nov 09, 2018 10.48 10.53 10.07 10.10 81,028 -0.42(-4.01%)
Nov 08, 2018 10.43 10.55 10.35 10.53 74,186 +0.09(+0.89%)
Nov 07, 2018 10.02 10.49 10.02 10.43 98,523 +0.42(+4.22%)
Nov 06, 2018 9.598 10.10 9.598 10.01 118,273 +0.36(+3.76%)
Nov 05, 2018 9.843 9.868 9.522 9.649 61,993 -0.16(-1.64%)
Nov 02, 2018 9.708 9.834 9.691 9.809 61,955 +0.07(+0.69%)
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.