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, 2007 4.142 4.257 4.125 4.131 424,080 +0.01(+0.28%)
Nov 29, 2007 4.021 4.176 4.021 4.119 229,382 +0.08(+1.99%)
Nov 28, 2007 4.062 4.263 4.021 4.039 322,992 +0.01(+0.14%)
Nov 27, 2007 4.050 4.194 4.027 4.033 199,355 +0.00(+0.00%)
Nov 26, 2007 4.050 4.268 4.027 4.033 376,519 -0.03(-0.71%)
Nov 23, 2007 4.044 4.228 3.998 4.062 102,257 +0.02(+0.57%)
Nov 21, 2007 4.079 4.079 4.021 4.039 106,012 -0.05(-1.26%)
Nov 20, 2007 4.171 4.245 4.067 4.090 101,183 -0.08(-1.93%)
Nov 19, 2007 4.102 4.263 4.096 4.171 137,870 +0.07(+1.82%)
Nov 16, 2007 4.182 4.199 4.085 4.096 118,268 -0.07(-1.66%)
Nov 15, 2007 4.194 4.251 4.136 4.165 75,250 -0.05(-1.23%)
Nov 14, 2007 4.320 4.383 4.200 4.217 114,176 -0.07(-1.61%)
Nov 13, 2007 4.332 4.332 4.188 4.286 148,069 -0.02(-0.40%)
Nov 12, 2007 4.234 4.309 4.222 4.303 104,135 +0.05(+1.08%)
Nov 09, 2007 4.251 4.337 4.188 4.257 204,579 -0.01(-0.13%)
Nov 08, 2007 4.360 4.395 4.211 4.263 140,793 -0.10(-2.19%)
Nov 07, 2007 4.441 4.579 4.349 4.358 179,863 -0.12(-2.62%)
Nov 06, 2007 4.550 4.596 4.418 4.475 191,567 -0.07(-1.52%)
Nov 05, 2007 4.596 4.648 4.538 4.544 130,023 -0.06(-1.37%)
Nov 02, 2007 4.613 4.676 4.561 4.607 151,348 +0.01(+0.25%)
Nov 01, 2007 4.515 4.774 4.487 4.596 291,127 -0.06(-1.36%)
Oct 31, 2007 4.630 4.705 4.481 4.659 370,337 +0.03(+0.62%)
Oct 30, 2007 4.739 4.791 4.619 4.630 219,206 -0.12(-2.54%)
Oct 29, 2007 4.820 4.877 4.739 4.751 196,690 -0.06(-1.31%)
Oct 26, 2007 4.975 4.975 4.808 4.814 204,762 -0.10(-1.99%)
Oct 25, 2007 4.923 5.050 4.843 4.912 139,910 -0.02(-0.47%)
Oct 24, 2007 4.998 5.044 4.843 4.935 185,471 -0.09(-1.72%)
Oct 23, 2007 5.015 5.107 4.981 5.021 108,029 +0.04(+0.81%)
Oct 22, 2007 5.055 5.096 4.883 4.981 167,455 -0.10(-2.03%)
Oct 19, 2007 5.205 5.205 5.084 5.084 79,802 -0.16(-2.96%)
Oct 18, 2007 5.199 5.262 5.170 5.239 69,144 +0.04(+0.77%)
Oct 17, 2007 5.170 5.262 5.113 5.199 224,500 +0.09(+1.80%)
Oct 16, 2007 5.170 5.251 5.084 5.107 110,444 -0.08(-1.55%)
Oct 15, 2007 5.216 5.302 5.170 5.188 168,808 -0.06(-1.10%)
Oct 12, 2007 5.188 5.279 5.176 5.245 127,142 +0.06(+1.11%)
Oct 11, 2007 5.279 5.320 5.182 5.188 157,643 -0.05(-0.88%)
Oct 10, 2007 5.314 5.331 5.228 5.234 151,475 -0.06(-1.09%)
Oct 09, 2007 5.211 5.343 5.211 5.291 209,987 +0.09(+1.66%)
Oct 08, 2007 5.314 5.314 5.205 5.205 199,205 -0.10(-1.84%)
Oct 05, 2007 5.354 5.452 5.297 5.302 240,749 -0.08(-1.49%)
Oct 04, 2007 5.245 5.400 5.165 5.383 176,098 +0.12(+2.29%)
Oct 03, 2007 5.440 5.440 5.256 5.262 191,162 -0.18(-3.27%)
Oct 02, 2007 5.354 5.455 5.268 5.440 201,139 +0.06(+1.18%)
Oct 01, 2007 5.262 5.377 5.193 5.377 213,894 +0.09(+1.74%)
Sep 28, 2007 5.320 5.360 5.239 5.285 152,682 -0.02(-0.43%)
Sep 27, 2007 5.262 5.412 5.262 5.308 240,867 +0.05(+0.98%)
Sep 26, 2007 5.308 5.308 5.170 5.256 171,586 -0.01(-0.11%)
Sep 25, 2007 5.228 5.291 5.182 5.262 166,371 -0.01(-0.11%)
Sep 24, 2007 5.371 5.371 5.188 5.268 302,784 -0.11(-2.03%)
Sep 21, 2007 5.371 5.429 5.314 5.377 300,840 +0.02(+0.43%)
Sep 20, 2007 5.302 5.389 5.136 5.354 176,827 +0.02(+0.32%)
Sep 19, 2007 5.205 5.366 5.199 5.337 255,279 +0.13(+2.43%)
Sep 18, 2007 5.153 5.285 5.136 5.211 529,338 +0.10(+1.91%)
Sep 17, 2007 5.038 5.251 5.038 5.113 489,457 -0.01(-0.11%)
Sep 14, 2007 5.193 5.412 4.958 5.119 595,175 -0.05(-0.89%)
Sep 13, 2007 5.492 5.521 5.165 5.165 424,572 -0.36(-6.45%)
Sep 12, 2007 5.601 5.687 5.458 5.521 206,758 -0.06(-1.13%)
Sep 11, 2007 5.630 5.739 5.446 5.584 638,943 +0.01(+0.10%)
Sep 10, 2007 5.751 5.934 5.461 5.578 568,429 -0.21(-3.67%)
Sep 07, 2007 5.745 6.003 5.544 5.791 729,502 -0.97(-14.36%)
Sep 06, 2007 6.716 6.779 6.630 6.762 231,912 +0.14(+2.08%)
Sep 05, 2007 6.434 6.756 6.359 6.624 208,264 +0.17(+2.67%)
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.