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

Amer Software Inc (NQ: AMSWA )

10.13 +0.07 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2009 3.523 3.693 3.256 3.642 102,004 +0.08(+2.23%)
Jul 30, 2009 3.466 3.602 3.409 3.563 105,418 +0.16(+4.85%)
Jul 29, 2009 3.409 3.460 3.364 3.398 30,952 -0.06(-1.64%)
Jul 28, 2009 3.438 3.477 3.381 3.455 66,269 -0.03(-0.82%)
Jul 27, 2009 3.472 3.511 3.438 3.483 39,806 -0.02(-0.49%)
Jul 24, 2009 3.494 3.528 3.466 3.500 57,879 -0.05(-1.44%)
Jul 23, 2009 3.472 3.568 3.426 3.551 130,406 +0.07(+1.96%)
Jul 22, 2009 3.398 3.483 3.364 3.483 63,930 +0.05(+1.49%)
Jul 21, 2009 3.432 3.466 3.318 3.432 64,034 +0.01(+0.33%)
Jul 20, 2009 3.409 3.421 3.341 3.421 93,918 +0.01(+0.33%)
Jul 17, 2009 3.409 3.409 3.341 3.409 91,569 +0.00(+0.00%)
Jul 16, 2009 3.347 3.409 3.199 3.409 81,433 +0.03(+0.84%)
Jul 15, 2009 3.273 3.381 3.252 3.381 96,706 +0.16(+4.94%)
Jul 14, 2009 3.176 3.250 3.085 3.222 24,240 +0.03(+1.07%)
Jul 13, 2009 3.085 3.199 3.006 3.188 66,084 +0.06(+1.81%)
Jul 10, 2009 2.921 3.165 2.921 3.131 66,711 +0.19(+6.58%)
Jul 09, 2009 3.000 3.171 2.938 2.938 59,486 -0.02(-0.77%)
Jul 08, 2009 3.046 3.125 2.909 2.960 83,929 -0.05(-1.70%)
Jul 07, 2009 3.205 3.267 3.006 3.011 71,074 -0.18(-5.53%)
Jul 06, 2009 3.108 3.403 3.108 3.188 103,947 +0.07(+2.37%)
Jul 02, 2009 3.324 3.324 3.114 3.114 97,920 -0.28(-8.21%)
Jul 01, 2009 3.301 3.398 3.199 3.392 138,484 +0.12(+3.65%)
Jun 30, 2009 3.142 3.358 3.074 3.273 122,069 +0.14(+4.54%)
Jun 29, 2009 3.318 3.352 3.108 3.131 204,574 -0.27(-7.86%)
Jun 26, 2009 2.960 3.415 2.790 3.398 1,131,063 +0.56(+19.84%)
Jun 25, 2009 2.767 2.869 2.722 2.835 144,968 +0.05(+1.63%)
Jun 24, 2009 2.869 2.892 2.773 2.790 93,966 -0.05(-1.80%)
Jun 23, 2009 2.881 3.074 2.824 2.841 97,037 -0.02(-0.60%)
Jun 22, 2009 2.892 3.085 2.858 2.858 171,737 -0.24(-7.71%)
Jun 19, 2009 3.119 3.119 3.068 3.097 143,182 +0.04(+1.30%)
Jun 18, 2009 3.040 3.108 2.983 3.057 60,928 +0.02(+0.56%)
Jun 17, 2009 3.114 3.114 2.994 3.040 77,853 +0.06(+2.10%)
Jun 16, 2009 3.085 3.176 2.972 2.977 94,024 -0.04(-1.32%)
Jun 15, 2009 3.182 3.182 2.972 3.017 58,473 -0.14(-4.32%)
Jun 12, 2009 3.108 3.165 3.023 3.153 56,007 +0.02(+0.54%)
Jun 11, 2009 3.068 3.148 3.063 3.136 45,408 +0.09(+2.79%)
Jun 10, 2009 3.250 3.250 2.972 3.051 125,149 -0.15(-4.79%)
Jun 09, 2009 3.205 3.267 3.182 3.205 67,728 +0.03(+1.08%)
Jun 08, 2009 3.188 3.239 3.165 3.171 57,427 -0.08(-2.45%)
Jun 05, 2009 3.227 3.261 3.182 3.250 50,438 +0.04(+1.24%)
Jun 04, 2009 3.199 3.216 3.136 3.210 53,798 +0.02(+0.71%)
Jun 03, 2009 3.131 3.188 3.017 3.188 63,796 +0.02(+0.72%)
Jun 02, 2009 2.983 3.182 2.983 3.165 134,839 +0.19(+6.50%)
Jun 01, 2009 2.898 3.011 2.813 2.972 169,720 +0.11(+3.77%)
May 29, 2009 2.778 2.869 2.716 2.864 161,045 +0.09(+3.28%)
May 28, 2009 2.801 2.824 2.716 2.773 79,367 +0.01(+0.41%)
May 27, 2009 2.915 2.915 2.739 2.761 75,131 -0.18(-6.00%)
May 26, 2009 2.756 2.938 2.756 2.938 138,303 +0.15(+5.51%)
May 22, 2009 2.915 2.943 2.733 2.784 70,145 +0.01(+0.20%)
May 21, 2009 2.744 2.898 2.693 2.778 80,780 -0.02(-0.61%)
May 20, 2009 2.892 2.932 2.767 2.796 74,127 -0.06(-1.99%)
May 19, 2009 2.903 2.943 2.818 2.852 47,431 -0.06(-1.95%)
May 18, 2009 2.824 2.915 2.767 2.909 86,685 +0.13(+4.70%)
May 15, 2009 2.864 2.864 2.727 2.778 84,406 -0.06(-2.00%)
May 14, 2009 2.807 2.903 2.784 2.835 43,847 +0.06(+2.05%)
May 13, 2009 2.841 2.903 2.767 2.778 81,139 -0.14(-4.68%)
May 12, 2009 2.841 3.091 2.841 2.915 42,958 -0.06(-2.10%)
May 11, 2009 3.006 3.051 2.972 2.977 23,059 -0.11(-3.50%)
May 08, 2009 2.921 3.085 2.881 3.085 78,098 +0.21(+7.31%)
May 07, 2009 3.017 3.102 2.864 2.875 83,381 -0.11(-3.80%)
May 06, 2009 2.915 3.068 2.864 2.989 131,094 +0.12(+4.16%)
May 05, 2009 2.949 3.040 2.864 2.869 62,086 -0.11(-3.81%)
May 04, 2009 3.085 3.171 2.943 2.983 93,260 -0.05(-1.69%)
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.