Skip to main content

Amer Software Inc (NQ: AMSWA )

10.74 -0.18 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.508 3.544 3.391 3.544 55,535 +0.06(+1.58%)
May 30, 2006 3.503 3.523 3.381 3.488 37,567 -0.01(-0.42%)
May 26, 2006 3.452 3.549 3.396 3.503 50,238 +0.05(+1.47%)
May 25, 2006 3.336 3.452 3.285 3.452 55,813 +0.15(+4.62%)
May 24, 2006 3.290 3.325 3.214 3.300 127,441 -0.01(-0.15%)
May 23, 2006 3.305 3.391 3.300 3.305 50,715 +0.01(+0.15%)
May 22, 2006 3.498 3.498 3.300 3.300 164,617 -0.23(-6.47%)
May 19, 2006 3.478 3.528 3.356 3.528 115,938 +0.04(+1.16%)
May 18, 2006 3.432 3.513 3.427 3.488 49,795 -0.05(-1.29%)
May 17, 2006 3.584 3.584 3.457 3.534 65,527 -0.05(-1.42%)
May 16, 2006 3.513 3.615 3.468 3.584 166,338 +0.09(+2.47%)
May 15, 2006 3.523 3.574 3.442 3.498 96,997 -0.03(-0.72%)
May 12, 2006 3.610 3.610 3.452 3.523 163,689 -0.13(-3.48%)
May 11, 2006 3.726 3.747 3.600 3.650 156,013 -0.09(-2.31%)
May 10, 2006 3.767 3.767 3.711 3.737 39,972 -0.02(-0.54%)
May 09, 2006 3.701 3.798 3.696 3.757 93,463 +0.04(+1.09%)
May 08, 2006 3.660 3.798 3.660 3.716 130,218 -0.05(-1.21%)
May 05, 2006 3.757 3.762 3.732 3.762 64,986 +0.01(+0.14%)
May 04, 2006 3.706 3.757 3.701 3.757 157,360 +0.05(+1.37%)
May 03, 2006 3.706 3.752 3.666 3.706 101,399 -0.02(-0.55%)
May 02, 2006 3.701 3.726 3.671 3.726 108,762 +0.08(+2.09%)
May 01, 2006 3.721 3.721 3.650 3.650 86,981 -0.08(-2.18%)
Apr 28, 2006 3.691 3.732 3.610 3.732 112,272 +0.02(+0.55%)
Apr 27, 2006 3.706 3.742 3.681 3.711 50,725 -0.02(-0.41%)
Apr 26, 2006 3.757 3.757 3.686 3.726 89,427 -0.03(-0.81%)
Apr 25, 2006 3.737 3.757 3.691 3.757 101,762 +0.04(+1.09%)
Apr 24, 2006 3.747 3.747 3.686 3.716 81,366 -0.04(-1.08%)
Apr 21, 2006 3.726 3.762 3.691 3.757 175,265 +0.05(+1.37%)
Apr 20, 2006 3.747 3.757 3.693 3.706 98,510 -0.06(-1.48%)
Apr 19, 2006 3.757 3.762 3.700 3.762 158,081 +0.01(+0.14%)
Apr 18, 2006 3.757 3.762 3.681 3.757 247,560 -0.01(-0.14%)
Apr 17, 2006 3.701 3.762 3.701 3.762 169,616 +0.05(+1.23%)
Apr 13, 2006 3.716 3.752 3.615 3.716 112,948 -0.01(-0.27%)
Apr 12, 2006 3.676 3.732 3.605 3.726 287,510 +0.05(+1.38%)
Apr 11, 2006 3.726 3.732 3.630 3.676 216,124 -0.03(-0.82%)
Apr 10, 2006 3.757 3.757 3.655 3.706 250,111 -0.05(-1.22%)
Apr 07, 2006 3.752 3.752 3.681 3.752 180,555 +0.00(+0.00%)
Apr 06, 2006 3.676 3.752 3.650 3.752 182,948 +0.07(+1.93%)
Apr 05, 2006 3.630 3.691 3.620 3.681 218,153 +0.07(+1.97%)
Apr 04, 2006 3.625 3.666 3.559 3.610 132,999 -0.05(-1.25%)
Apr 03, 2006 3.681 3.696 3.589 3.655 233,453 -0.04(-0.96%)
Mar 31, 2006 3.681 3.696 3.610 3.691 151,867 +0.03(+0.83%)
Mar 30, 2006 3.681 3.706 3.625 3.660 311,248 -0.01(-0.28%)
Mar 29, 2006 3.645 3.681 3.620 3.671 237,432 +0.02(+0.42%)
Mar 28, 2006 3.630 3.655 3.605 3.655 235,411 +0.02(+0.56%)
Mar 27, 2006 3.579 3.635 3.579 3.635 224,787 +0.06(+1.70%)
Mar 24, 2006 3.549 3.600 3.518 3.574 180,301 +0.05(+1.29%)
Mar 23, 2006 3.534 3.544 3.483 3.528 55,348 +0.01(+0.29%)
Mar 22, 2006 3.478 3.528 3.478 3.518 87,651 +0.04(+1.02%)
Mar 21, 2006 3.523 3.528 3.478 3.483 208,919 -0.02(-0.58%)
Mar 20, 2006 3.503 3.554 3.468 3.503 351,064 +0.00(+0.00%)
Mar 17, 2006 3.523 3.523 3.478 3.503 245,051 +0.00(+0.00%)
Mar 16, 2006 3.523 3.554 3.478 3.503 108,557 -0.03(-0.86%)
Mar 15, 2006 3.478 3.544 3.457 3.534 385,673 +0.04(+1.16%)
Mar 14, 2006 3.544 3.544 3.462 3.493 127,374 -0.06(-1.57%)
Mar 13, 2006 3.528 3.650 3.462 3.549 66,806 +0.02(+0.58%)
Mar 10, 2006 3.528 3.615 3.442 3.528 102,065 -0.01(-0.29%)
Mar 09, 2006 3.574 3.579 3.483 3.539 85,023 -0.02(-0.43%)
Mar 08, 2006 3.544 3.676 3.544 3.554 322,999 +0.00(+0.00%)
Mar 07, 2006 3.681 3.681 3.325 3.554 473,149 +0.00(+0.00%)
Mar 06, 2006 3.554 3.711 3.513 3.554 345,229 +0.06(+1.60%)
Mar 03, 2006 3.544 3.544 3.427 3.498 59,208 -0.01(-0.15%)
Mar 02, 2006 3.498 3.534 3.427 3.503 36,356 +0.04(+1.02%)
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.