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

Amer Software Inc (NQ: AMSWA )

10.22 +0.10 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2015 7.964 8.025 7.880 7.926 53,320 -0.06(-0.77%)
Nov 27, 2015 7.933 7.995 7.933 7.987 8,450 +0.04(+0.48%)
Nov 25, 2015 7.826 7.949 7.949 7.949 26,248 +0.10(+1.27%)
Nov 24, 2015 7.841 7.857 7.719 7.849 30,915 -0.02(-0.29%)
Nov 23, 2015 7.903 7.910 7.818 7.872 18,948 -0.03(-0.39%)
Nov 20, 2015 7.642 7.910 7.573 7.903 56,499 +0.29(+3.82%)
Nov 19, 2015 7.558 7.619 7.390 7.612 40,098 +0.03(+0.40%)
Nov 18, 2015 7.481 7.612 7.420 7.581 28,793 +0.13(+1.75%)
Nov 17, 2015 7.489 7.553 7.428 7.451 33,407 -0.09(-1.22%)
Nov 16, 2015 7.405 7.558 7.397 7.543 33,095 +0.08(+1.13%)
Nov 13, 2015 7.696 7.727 7.451 7.458 36,643 -0.29(-3.75%)
Nov 12, 2015 7.681 7.818 7.681 7.749 33,466 +0.01(+0.10%)
Nov 11, 2015 7.749 7.803 7.390 7.742 33,887 +0.04(+0.50%)
Nov 10, 2015 7.589 7.734 7.581 7.704 35,136 +0.14(+1.82%)
Nov 09, 2015 7.922 7.922 7.520 7.566 64,135 -0.35(-4.41%)
Nov 06, 2015 7.823 7.922 7.776 7.914 61,863 +0.05(+0.58%)
Nov 05, 2015 7.907 7.907 7.732 7.869 19,926 -0.04(-0.48%)
Nov 04, 2015 7.657 7.922 7.626 7.907 35,377 +0.24(+3.17%)
Nov 03, 2015 7.573 7.763 7.543 7.664 40,323 +0.08(+1.10%)
Nov 02, 2015 7.740 7.770 7.566 7.581 50,007 -0.17(-2.25%)
Oct 30, 2015 7.755 7.831 7.679 7.755 41,102 +0.00(+0.00%)
Oct 29, 2015 7.816 7.846 7.732 7.755 29,334 -0.13(-1.63%)
Oct 28, 2015 7.596 7.899 7.490 7.884 65,781 +0.35(+4.63%)
Oct 27, 2015 7.831 7.907 7.535 7.535 41,868 -0.33(-4.24%)
Oct 26, 2015 7.846 7.998 7.831 7.869 40,893 -0.05(-0.67%)
Oct 23, 2015 7.801 7.922 7.710 7.922 50,090 +0.17(+2.15%)
Oct 22, 2015 7.755 7.801 7.717 7.755 49,168 +0.05(+0.59%)
Oct 21, 2015 7.732 7.793 7.710 7.710 28,504 -0.03(-0.39%)
Oct 20, 2015 7.801 7.831 7.717 7.740 32,308 -0.06(-0.78%)
Oct 19, 2015 7.717 7.808 7.687 7.801 36,464 +0.07(+0.88%)
Oct 16, 2015 7.770 7.770 7.672 7.732 35,667 +0.00(+0.00%)
Oct 15, 2015 7.573 7.823 7.505 7.732 60,952 +0.17(+2.31%)
Oct 14, 2015 7.558 7.679 7.535 7.558 36,204 -0.03(-0.40%)
Oct 13, 2015 7.740 7.740 7.581 7.588 37,701 -0.14(-1.86%)
Oct 12, 2015 7.770 7.816 7.650 7.732 52,286 +0.00(+0.00%)
Oct 09, 2015 7.763 7.914 7.710 7.732 49,742 +0.02(+0.29%)
Oct 08, 2015 7.801 7.801 7.588 7.710 61,307 -0.07(-0.88%)
Oct 07, 2015 7.422 7.873 7.414 7.778 119,792 +0.38(+5.12%)
Oct 06, 2015 7.384 7.429 7.331 7.399 43,407 -0.02(-0.20%)
Oct 05, 2015 7.194 7.429 7.194 7.414 31,671 +0.24(+3.27%)
Oct 02, 2015 7.081 7.187 7.073 7.179 48,541 +0.05(+0.74%)
Oct 01, 2015 7.194 7.194 6.993 7.126 41,976 -0.02(-0.21%)
Sep 30, 2015 7.202 7.202 6.747 7.141 73,639 -0.04(-0.53%)
Sep 29, 2015 6.853 7.202 6.853 7.179 47,196 +0.31(+4.53%)
Sep 28, 2015 6.959 6.990 6.823 6.868 278,994 -0.08(-1.09%)
Sep 25, 2015 7.209 7.262 6.944 6.944 48,884 -0.24(-3.27%)
Sep 24, 2015 7.187 7.255 7.164 7.179 49,485 +0.00(+0.00%)
Sep 23, 2015 7.300 7.338 7.020 7.179 49,117 -0.11(-1.56%)
Sep 22, 2015 7.338 7.384 7.171 7.293 44,166 -0.10(-1.33%)
Sep 21, 2015 7.353 7.444 7.293 7.391 43,960 +0.03(+0.41%)
Sep 18, 2015 7.081 7.467 7.081 7.361 93,394 +0.15(+2.10%)
Sep 17, 2015 6.944 7.285 6.944 7.209 58,807 +0.25(+3.59%)
Sep 16, 2015 6.944 7.012 6.936 6.959 23,010 -0.03(-0.43%)
Sep 15, 2015 6.990 7.012 6.952 6.990 34,449 -0.02(-0.22%)
Sep 14, 2015 7.043 7.050 6.967 7.005 41,594 -0.02(-0.32%)
Sep 11, 2015 6.823 7.050 6.823 7.027 63,368 +0.13(+1.87%)
Sep 10, 2015 6.876 6.921 6.838 6.899 38,615 +0.02(+0.33%)
Sep 09, 2015 6.906 6.997 6.846 6.876 35,207 -0.02(-0.33%)
Sep 08, 2015 7.012 7.012 6.830 6.899 43,747 +0.05(+0.78%)
Sep 04, 2015 6.664 6.846 6.846 6.846 50,258 +0.14(+2.03%)
Sep 03, 2015 6.823 6.875 6.679 6.709 49,982 -0.09(-1.34%)
Sep 02, 2015 6.648 6.800 6.641 6.800 74,186 +0.21(+3.22%)
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.