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

Amer Software Inc (NQ: AMSWA )

10.12 -0.02 (-0.15%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 6, 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 (%)
Feb 28, 2017 8.404 8.460 8.205 8.261 63,164 -0.15(-1.80%)
Feb 27, 2017 8.644 8.764 8.365 8.412 143,314 -0.16(-1.86%)
Feb 24, 2017 8.724 8.724 8.436 8.572 46,626 +0.09(+1.04%)
Feb 23, 2017 8.455 8.612 8.285 8.484 64,264 +0.02(+0.28%)
Feb 22, 2017 8.548 8.581 8.428 8.460 25,213 -0.05(-0.56%)
Feb 21, 2017 8.333 8.508 8.274 8.508 45,133 +0.24(+2.90%)
Feb 17, 2017 8.269 8.269 8.269 0 +0.02(+0.29%)
Feb 16, 2017 8.253 8.301 8.205 8.245 29,337 -0.05(-0.58%)
Feb 15, 2017 8.149 8.373 8.149 8.293 30,986 +0.08(+0.97%)
Feb 14, 2017 8.205 8.229 8.149 8.213 26,402 -0.02(-0.19%)
Feb 13, 2017 8.269 8.269 8.133 8.229 23,243 +0.03(+0.39%)
Feb 10, 2017 8.173 8.253 8.085 8.197 23,682 +0.03(+0.39%)
Feb 09, 2017 8.093 8.237 8.080 8.165 38,865 +0.09(+1.09%)
Feb 08, 2017 8.341 8.357 8.069 8.077 47,093 -0.26(-3.07%)
Feb 07, 2017 8.301 8.396 8.269 8.333 39,805 +0.09(+1.05%)
Feb 06, 2017 8.238 8.317 8.222 8.246 42,126 -0.01(-0.10%)
Feb 03, 2017 8.293 8.348 8.230 8.254 38,821 +0.04(+0.48%)
Feb 02, 2017 8.182 8.412 8.182 8.214 36,669 +0.00(+0.00%)
Feb 01, 2017 8.356 8.364 8.182 8.214 36,626 -0.08(-0.95%)
Jan 31, 2017 8.198 8.309 8.111 8.293 44,273 +0.09(+1.06%)
Jan 30, 2017 8.364 8.372 8.159 8.206 50,384 -0.28(-3.26%)
Jan 27, 2017 8.696 8.704 8.340 8.483 44,730 -0.21(-2.45%)
Jan 26, 2017 8.325 8.744 8.248 8.696 182,087 +0.48(+5.87%)
Jan 25, 2017 8.127 8.238 8.119 8.214 50,476 +0.09(+1.17%)
Jan 24, 2017 7.890 8.135 7.861 8.119 98,807 +0.27(+3.42%)
Jan 23, 2017 7.850 7.969 7.708 7.850 67,236 +0.02(+0.20%)
Jan 20, 2017 7.811 7.945 7.661 7.835 85,368 -0.01(-0.10%)
Jan 19, 2017 8.001 8.001 7.827 7.842 37,246 -0.09(-1.20%)
Jan 18, 2017 7.898 7.993 7.843 7.937 28,246 +0.05(+0.60%)
Jan 17, 2017 8.064 8.147 7.716 7.890 62,055 -0.26(-3.20%)
Jan 13, 2017 8.151 8.151 8.151 0 +0.06(+0.78%)
Jan 12, 2017 8.182 8.182 7.977 8.087 43,769 -0.12(-1.45%)
Jan 11, 2017 8.127 8.246 8.115 8.206 34,782 +0.05(+0.58%)
Jan 10, 2017 8.127 8.261 8.111 8.159 29,423 -0.02(-0.19%)
Jan 09, 2017 8.214 8.225 8.103 8.174 42,427 -0.03(-0.39%)
Jan 06, 2017 8.301 8.301 8.198 8.206 34,255 -0.06(-0.67%)
Jan 05, 2017 8.420 8.451 8.261 8.261 45,074 -0.15(-1.79%)
Jan 04, 2017 8.182 8.435 8.103 8.412 62,829 +0.21(+2.50%)
Jan 03, 2017 8.182 8.475 8.143 8.206 42,158 +0.04(+0.48%)
Dec 30, 2016 8.167 8.167 8.167 0 -0.08(-0.96%)
Dec 29, 2016 8.222 8.309 8.202 8.246 13,253 +0.04(+0.48%)
Dec 28, 2016 8.372 8.522 8.190 8.206 31,292 -0.13(-1.52%)
Dec 27, 2016 8.396 8.483 8.269 8.333 45,848 -0.12(-1.40%)
Dec 23, 2016 8.451 8.451 8.451 0 +0.04(+0.47%)
Dec 22, 2016 8.140 8.498 8.140 8.412 45,005 +0.00(+0.00%)
Dec 21, 2016 8.617 8.617 8.396 8.412 51,339 -0.21(-2.39%)
Dec 20, 2016 8.625 8.680 8.546 8.617 69,996 +0.02(+0.28%)
Dec 19, 2016 8.443 8.696 8.443 8.593 67,730 +0.09(+1.12%)
Dec 16, 2016 8.483 8.609 8.428 8.499 303,587 +0.07(+0.84%)
Dec 15, 2016 8.483 8.641 8.396 8.427 91,973 -0.08(-0.93%)
Dec 14, 2016 8.617 8.696 8.483 8.506 57,623 -0.16(-1.82%)
Dec 13, 2016 8.704 8.724 8.610 8.665 57,787 +0.05(+0.55%)
Dec 12, 2016 8.688 8.775 8.578 8.617 143,927 -0.07(-0.82%)
Dec 09, 2016 8.617 8.720 8.479 8.688 120,124 +0.11(+1.29%)
Dec 08, 2016 8.246 8.586 8.223 8.578 98,314 +0.33(+4.03%)
Dec 07, 2016 8.206 8.278 8.127 8.246 87,653 -0.01(-0.10%)
Dec 06, 2016 8.356 8.459 8.151 8.254 62,322 -0.04(-0.48%)
Dec 05, 2016 8.238 8.348 8.143 8.293 77,682 +0.15(+1.84%)
Dec 02, 2016 8.064 8.261 8.064 8.143 117,930 +0.08(+0.98%)
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.