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 (%)
Dec 31, 2003 3.921 4.125 3.902 4.068 1,711,390 +0.29(+7.82%)
Dec 30, 2003 3.631 3.773 3.614 3.773 411,001 +0.11(+2.95%)
Dec 29, 2003 3.778 3.835 3.557 3.665 198,765 -0.07(-1.98%)
Dec 26, 2003 3.693 3.778 3.693 3.739 49,407 +0.01(+0.30%)
Dec 24, 2003 3.744 3.744 3.716 3.727 85,949 -0.01(-0.30%)
Dec 23, 2003 3.716 3.778 3.585 3.739 338,314 +0.02(+0.61%)
Dec 22, 2003 3.443 3.773 3.443 3.716 458,835 +0.32(+9.36%)
Dec 19, 2003 3.347 3.409 3.290 3.398 176,343 +0.05(+1.53%)
Dec 18, 2003 3.273 3.409 3.273 3.347 171,212 +0.01(+0.17%)
Dec 17, 2003 3.267 3.409 3.233 3.341 180,646 +0.05(+1.38%)
Dec 16, 2003 3.352 3.381 3.267 3.296 135,075 -0.06(-1.69%)
Dec 15, 2003 3.392 3.409 3.296 3.352 78,746 +0.04(+1.20%)
Dec 12, 2003 3.347 3.392 3.307 3.313 73,601 +0.03(+0.86%)
Dec 11, 2003 3.199 3.318 3.125 3.284 128,301 +0.09(+2.66%)
Dec 10, 2003 3.324 3.352 3.193 3.199 146,569 -0.06(-1.92%)
Dec 09, 2003 3.267 3.409 3.205 3.261 292,520 -0.02(-0.52%)
Dec 08, 2003 3.494 3.568 3.267 3.278 290,649 -0.25(-7.09%)
Dec 05, 2003 3.551 3.551 3.528 3.528 98,119 +0.03(+0.98%)
Dec 04, 2003 3.602 3.608 3.421 3.494 245,751 -0.03(-0.97%)
Dec 03, 2003 3.631 3.648 3.528 3.528 92,473 -0.05(-1.27%)
Dec 02, 2003 3.580 3.693 3.494 3.574 117,011 +0.05(+1.45%)
Dec 01, 2003 3.528 3.574 3.494 3.523 82,832 +0.03(+0.81%)
Nov 28, 2003 3.489 3.568 3.466 3.494 75,013 +0.00(+0.02%)
Nov 26, 2003 3.546 3.580 3.466 3.494 171,820 -0.03(-0.98%)
Nov 25, 2003 3.634 3.648 3.477 3.528 173,354 -0.10(-2.82%)
Nov 24, 2003 3.523 3.693 3.494 3.631 187,636 +0.05(+1.43%)
Nov 21, 2003 3.500 3.653 3.483 3.580 199,875 +0.08(+2.27%)
Nov 20, 2003 3.835 3.835 3.472 3.500 97,421 -0.25(-6.67%)
Nov 19, 2003 3.699 3.807 3.443 3.750 333,946 +0.08(+2.17%)
Nov 18, 2003 3.835 3.835 3.671 3.671 191,457 -0.14(-3.58%)
Nov 17, 2003 3.949 3.972 3.693 3.807 196,470 -0.19(-4.83%)
Nov 14, 2003 3.813 4.028 3.790 4.000 411,978 +0.19(+4.92%)
Nov 13, 2003 3.807 3.835 3.693 3.813 118,422 +0.07(+1.82%)
Nov 12, 2003 3.653 3.778 3.653 3.744 86,289 +0.05(+1.38%)
Nov 11, 2003 3.830 3.835 3.665 3.693 142,997 -0.12(-3.12%)
Nov 10, 2003 3.750 3.835 3.619 3.812 209,483 +0.13(+3.39%)
Nov 07, 2003 3.761 3.864 3.625 3.687 226,333 -0.08(-1.99%)
Nov 06, 2003 3.841 3.864 3.744 3.762 94,687 -0.10(-2.49%)
Nov 05, 2003 3.967 3.972 3.756 3.858 205,937 -0.12(-3.00%)
Nov 04, 2003 3.852 3.977 3.761 3.977 389,888 +0.08(+2.04%)
Nov 03, 2003 3.625 3.960 3.625 3.898 416,231 +0.27(+7.52%)
Oct 31, 2003 3.750 3.773 3.568 3.625 382,009 +0.01(+0.16%)
Oct 30, 2003 3.807 3.949 3.619 3.619 829,563 -0.19(-4.93%)
Oct 29, 2003 3.381 3.830 3.296 3.807 1,262,678 +0.46(+13.73%)
Oct 28, 2003 3.409 3.409 3.267 3.347 200,933 +0.00(+0.02%)
Oct 27, 2003 3.330 3.409 3.307 3.347 303,946 +0.01(+0.44%)
Oct 24, 2003 3.409 3.409 3.330 3.332 171,772 -0.05(-1.45%)
Oct 23, 2003 3.381 3.409 3.324 3.381 193,948 -0.03(-1.00%)
Oct 22, 2003 3.409 3.482 3.358 3.415 338,969 -0.01(-0.35%)
Oct 21, 2003 3.517 3.546 3.318 3.427 673,102 -0.04(-1.13%)
Oct 20, 2003 3.148 3.580 3.060 3.466 2,080,641 +0.40(+12.96%)
Oct 17, 2003 3.097 3.097 3.012 3.068 121,261 +0.06(+2.08%)
Oct 16, 2003 3.097 3.097 2.983 3.006 248,859 -0.09(-2.94%)
Oct 15, 2003 3.040 3.125 2.972 3.097 370,245 +0.11(+3.83%)
Oct 14, 2003 2.841 3.040 2.824 2.982 230,069 +0.14(+4.98%)
Oct 13, 2003 2.955 2.955 2.813 2.841 127,773 -0.09(-2.91%)
Oct 10, 2003 2.926 2.926 2.835 2.926 100,970 +0.11(+4.04%)
Oct 09, 2003 2.852 2.898 2.767 2.813 166,211 -0.01(-0.20%)
Oct 08, 2003 2.886 2.898 2.767 2.818 163,148 +0.03(+1.22%)
Oct 07, 2003 2.767 2.841 2.744 2.784 147,045 +0.02(+0.62%)
Oct 06, 2003 2.784 2.818 2.653 2.767 137,101 +0.05(+1.67%)
Oct 03, 2003 2.756 2.841 2.722 2.722 139,413 -0.01(-0.21%)
Oct 02, 2003 2.767 2.813 2.699 2.727 80,268 -0.05(-1.84%)
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.