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 (%)
Jun 29, 2007 6.135 6.135 5.906 5.906 1,086,816 -0.23(-3.75%)
Jun 28, 2007 6.428 6.463 5.980 6.135 791,554 -0.37(-5.65%)
Jun 27, 2007 6.515 6.681 6.319 6.503 459,092 +0.01(+0.18%)
Jun 26, 2007 6.112 6.532 5.963 6.492 856,232 +0.57(+9.71%)
Jun 25, 2007 6.124 6.147 5.911 5.917 303,047 -0.05(-0.87%)
Jun 22, 2007 5.906 6.095 5.906 5.969 224,688 +0.05(+0.87%)
Jun 21, 2007 6.009 6.026 5.888 5.917 130,852 -0.09(-1.53%)
Jun 20, 2007 6.090 6.112 5.992 6.009 188,343 -0.05(-0.76%)
Jun 19, 2007 6.153 6.160 6.055 6.055 273,116 -0.09(-1.40%)
Jun 18, 2007 5.917 6.204 5.917 6.141 350,751 +0.23(+3.89%)
Jun 15, 2007 5.860 5.917 5.831 5.911 212,539 +0.10(+1.68%)
Jun 14, 2007 5.877 5.877 5.785 5.814 159,796 -0.06(-1.08%)
Jun 13, 2007 5.745 5.877 5.696 5.877 247,179 +0.12(+2.10%)
Jun 12, 2007 5.785 5.785 5.659 5.756 232,557 -0.03(-0.50%)
Jun 11, 2007 5.618 5.791 5.572 5.785 208,356 +0.22(+4.03%)
Jun 08, 2007 5.595 5.595 5.521 5.561 99,066 +0.03(+0.62%)
Jun 07, 2007 5.590 5.601 5.515 5.527 138,742 -0.06(-1.13%)
Jun 06, 2007 5.745 5.768 5.590 5.590 124,474 -0.13(-2.21%)
Jun 05, 2007 5.791 5.791 5.687 5.716 215,859 -0.06(-1.00%)
Jun 04, 2007 5.745 5.802 5.693 5.774 325,121 +0.06(+1.11%)
Jun 01, 2007 5.595 5.716 5.584 5.710 219,081 +0.17(+3.11%)
May 31, 2007 5.440 5.561 5.371 5.538 208,790 +0.13(+2.34%)
May 30, 2007 5.285 5.440 5.268 5.412 89,153 +0.13(+2.50%)
May 29, 2007 5.228 5.308 5.205 5.279 89,139 +0.17(+3.26%)
May 25, 2007 5.067 5.245 5.067 5.113 94,041 +0.01(+0.23%)
May 24, 2007 5.199 5.279 5.044 5.101 214,527 -0.13(-2.52%)
May 23, 2007 5.360 5.440 5.234 5.234 134,568 -0.09(-1.62%)
May 22, 2007 5.394 5.412 5.268 5.320 105,827 -0.05(-0.86%)
May 21, 2007 5.394 5.400 5.314 5.366 118,160 +0.02(+0.43%)
May 18, 2007 5.291 5.348 5.239 5.343 171,490 +0.09(+1.75%)
May 17, 2007 5.308 5.325 5.228 5.251 111,425 -0.02(-0.33%)
May 16, 2007 5.211 5.314 5.165 5.268 114,914 +0.07(+1.33%)
May 15, 2007 5.234 5.251 5.170 5.199 137,666 +0.03(+0.56%)
May 14, 2007 5.170 5.245 5.165 5.170 141,717 -0.01(-0.22%)
May 11, 2007 5.199 5.199 5.142 5.182 120,839 +0.01(+0.22%)
May 10, 2007 5.176 5.199 5.113 5.170 64,788 +0.00(+0.00%)
May 09, 2007 5.170 5.193 5.136 5.170 52,370 +0.01(+0.11%)
May 08, 2007 5.170 5.193 5.073 5.165 206,395 +0.01(+0.11%)
May 07, 2007 5.136 5.182 5.084 5.159 113,053 +0.01(+0.11%)
May 04, 2007 5.147 5.193 5.090 5.153 66,759 +0.02(+0.34%)
May 03, 2007 5.130 5.159 5.090 5.136 69,767 +0.00(+0.00%)
May 02, 2007 5.142 5.142 5.101 5.136 69,360 +0.04(+0.79%)
May 01, 2007 5.142 5.159 5.021 5.096 90,998 +0.04(+0.80%)
Apr 30, 2007 5.142 5.159 5.027 5.055 106,485 -0.11(-2.20%)
Apr 27, 2007 5.113 5.199 5.061 5.169 74,000 -0.00(-0.02%)
Apr 26, 2007 5.038 5.170 5.032 5.170 142,948 -0.03(-0.55%)
Apr 25, 2007 5.159 5.199 5.050 5.199 190,039 +0.04(+0.78%)
Apr 24, 2007 5.153 5.159 4.929 5.159 107,281 +0.02(+0.34%)
Apr 23, 2007 5.142 5.159 5.101 5.142 84,733 +0.00(+0.00%)
Apr 20, 2007 5.176 5.176 5.090 5.142 79,191 -0.03(-0.56%)
Apr 19, 2007 5.113 5.188 5.113 5.170 101,124 +0.01(+0.22%)
Apr 18, 2007 5.159 5.182 5.096 5.159 126,249 +0.03(+0.56%)
Apr 17, 2007 5.142 5.165 5.038 5.130 117,408 -0.01(-0.22%)
Apr 16, 2007 5.113 5.170 5.061 5.142 157,885 +0.01(+0.11%)
Apr 13, 2007 4.883 5.136 4.877 5.136 143,759 +0.26(+5.30%)
Apr 12, 2007 4.866 5.004 4.854 4.877 194,135 -0.01(-0.12%)
Apr 11, 2007 5.078 5.093 4.757 4.883 208,489 -0.17(-3.41%)
Apr 10, 2007 5.061 5.078 5.032 5.055 138,780 +0.00(+0.00%)
Apr 09, 2007 5.055 5.078 4.964 5.055 265,967 +0.09(+1.73%)
Apr 05, 2007 4.877 5.050 4.854 4.969 206,818 +0.06(+1.17%)
Apr 04, 2007 4.797 4.969 4.757 4.912 173,718 +0.14(+3.01%)
Apr 03, 2007 4.745 4.797 4.659 4.768 80,824 +0.02(+0.48%)
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.