Skip to main content

Amer Software Inc (NQ: AMSWA )

10.79 +0.05 (+0.47%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 15.90 16.00 15.67 15.69 201,883 -0.23(-1.44%)
Apr 28, 2022 16.03 16.18 15.85 15.92 212,552 +0.06(+0.40%)
Apr 27, 2022 16.11 16.37 15.80 15.85 51,722 -0.25(-1.54%)
Apr 26, 2022 16.63 16.63 16.00 16.10 88,753 -0.75(-4.46%)
Apr 25, 2022 16.69 17.04 16.63 16.85 59,562 +0.02(+0.11%)
Apr 22, 2022 17.02 17.30 16.78 16.83 40,331 -0.28(-1.66%)
Apr 21, 2022 17.42 17.72 17.05 17.12 55,682 -0.26(-1.48%)
Apr 20, 2022 17.56 17.56 17.26 17.38 45,734 -0.02(-0.11%)
Apr 19, 2022 17.18 17.54 17.18 17.39 48,660 +0.21(+1.23%)
Apr 18, 2022 17.21 17.38 16.86 17.18 67,663 -0.03(-0.16%)
Apr 14, 2022 17.75 17.88 17.21 17.21 58,751 -0.48(-2.70%)
Apr 13, 2022 17.42 17.73 17.42 17.69 74,872 +0.23(+1.31%)
Apr 12, 2022 17.60 17.79 17.32 17.46 79,605 +0.02(+0.11%)
Apr 11, 2022 17.43 17.72 17.40 17.44 61,617 -0.15(-0.83%)
Apr 08, 2022 17.88 18.07 17.54 17.59 295,335 -0.41(-2.29%)
Apr 07, 2022 18.05 18.34 17.93 18.00 71,637 -0.15(-0.81%)
Apr 06, 2022 18.60 18.60 18.12 18.15 84,614 -0.76(-4.03%)
Apr 05, 2022 19.22 19.24 18.77 18.91 56,004 -0.34(-1.76%)
Apr 04, 2022 19.17 19.45 18.97 19.25 56,363 +0.06(+0.29%)
Apr 01, 2022 19.17 19.36 19.02 19.19 55,257 +0.07(+0.38%)
Mar 31, 2022 19.04 19.81 19.04 19.12 85,905 -0.14(-0.71%)
Mar 30, 2022 19.71 19.76 19.18 19.26 80,579 -0.52(-2.64%)
Mar 29, 2022 19.15 19.85 19.15 19.78 72,008 +0.69(+3.60%)
Mar 28, 2022 18.94 19.55 18.68 19.09 46,006 +0.20(+1.07%)
Mar 25, 2022 19.26 19.41 18.72 18.89 99,727 -0.35(-1.81%)
Mar 24, 2022 19.12 19.40 18.79 19.24 74,195 +0.12(+0.62%)
Mar 23, 2022 19.56 20.00 19.06 19.12 78,493 -0.62(-3.16%)
Mar 22, 2022 19.87 20.10 19.69 19.74 64,139 +0.13(+0.66%)
Mar 21, 2022 20.44 20.50 19.51 19.61 91,080 -1.01(-4.89%)
Mar 18, 2022 19.24 20.67 19.24 20.62 369,822 +1.38(+7.15%)
Mar 17, 2022 18.88 19.29 18.81 19.25 99,738 +0.24(+1.25%)
Mar 16, 2022 19.18 19.45 18.70 19.01 161,419 +0.09(+0.49%)
Mar 15, 2022 18.48 18.98 18.33 18.92 65,356 +0.39(+2.08%)
Mar 14, 2022 18.81 19.13 18.38 18.53 88,623 -0.28(-1.51%)
Mar 11, 2022 19.45 19.45 18.75 18.82 66,365 -0.39(-2.05%)
Mar 10, 2022 19.16 19.34 18.87 19.21 74,289 -0.33(-1.69%)
Mar 09, 2022 19.64 19.64 19.38 19.54 76,328 +0.30(+1.57%)
Mar 08, 2022 19.44 19.69 19.11 19.24 94,178 -0.25(-1.27%)
Mar 07, 2022 19.58 19.83 19.23 19.48 78,533 -0.04(-0.19%)
Mar 04, 2022 19.43 19.69 19.31 19.52 52,631 -0.16(-0.79%)
Mar 03, 2022 20.20 20.20 19.35 19.68 54,516 -0.43(-2.14%)
Mar 02, 2022 20.03 20.26 19.80 20.11 66,917 +0.25(+1.25%)
Mar 01, 2022 20.00 20.38 19.70 19.86 87,921 -0.29(-1.46%)
Feb 28, 2022 19.97 20.19 19.68 20.15 137,209 -0.03(-0.14%)
Feb 25, 2022 19.57 20.20 19.50 20.18 142,407 +0.58(+2.95%)
Feb 24, 2022 17.02 19.63 17.02 19.60 267,220 +1.95(+11.07%)
Feb 23, 2022 18.54 18.54 17.49 17.65 129,171 -0.71(-3.85%)
Feb 22, 2022 18.61 18.89 18.21 18.36 124,149 -0.25(-1.33%)
Feb 18, 2022 18.60 0 -0.43(-2.27%)
Feb 17, 2022 19.59 20.15 18.98 19.04 78,931 -0.75(-3.80%)
Feb 16, 2022 19.60 19.80 19.59 19.79 107,515 +0.03(+0.14%)
Feb 15, 2022 19.78 19.93 19.62 19.76 91,282 +0.34(+1.75%)
Feb 14, 2022 18.92 19.52 18.74 19.42 98,326 +0.45(+2.37%)
Feb 11, 2022 19.47 19.63 18.75 18.97 126,573 -0.50(-2.54%)
Feb 10, 2022 19.58 20.08 19.37 19.47 92,422 -0.51(-2.57%)
Feb 09, 2022 20.13 20.37 19.82 19.98 130,255 +0.12(+0.60%)
Feb 08, 2022 19.68 19.99 19.66 19.86 118,163 +0.18(+0.93%)
Feb 07, 2022 19.89 20.06 19.57 19.68 112,054 -0.22(-1.11%)
Feb 04, 2022 19.48 19.95 19.17 19.90 160,966 +0.36(+1.83%)
Feb 03, 2022 20.11 19.54 130,031 -0.70(-3.45%)
Feb 02, 2022 20.65 20.83 20.16 20.24 105,306 -0.47(-2.29%)
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.