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

Amer Software Inc (NQ: AMSWA )

10.08 -0.16 (-1.56%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 10, 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 29, 2017 9.584 9.584 9.584 0 -0.12(-1.19%)
Dec 28, 2017 9.856 9.889 9.662 9.699 42,046 -0.13(-1.34%)
Dec 27, 2017 9.847 9.889 9.773 9.831 39,294 -0.02(-0.17%)
Dec 26, 2017 9.699 9.872 9.662 9.847 82,959 +0.16(+1.62%)
Dec 22, 2017 9.773 9.847 9.567 9.691 122,772 -0.07(-0.76%)
Dec 21, 2017 9.707 9.823 9.658 9.765 62,916 +0.10(+1.02%)
Dec 20, 2017 9.707 9.765 9.614 9.666 105,414 +0.01(+0.09%)
Dec 19, 2017 9.666 9.749 9.600 9.658 130,544 +0.00(+0.00%)
Dec 18, 2017 9.650 9.798 9.559 9.658 107,955 +0.05(+0.51%)
Dec 15, 2017 9.633 9.749 9.518 9.608 258,292 -0.02(-0.17%)
Dec 14, 2017 9.872 9.938 9.608 9.625 140,318 -0.25(-2.50%)
Dec 13, 2017 9.773 9.880 9.701 9.872 91,859 +0.11(+1.10%)
Dec 12, 2017 9.683 9.815 9.633 9.765 71,597 +0.10(+1.02%)
Dec 11, 2017 9.724 9.765 9.600 9.666 81,680 -0.09(-0.93%)
Dec 08, 2017 9.864 9.897 9.707 9.757 74,609 -0.06(-0.59%)
Dec 07, 2017 9.782 9.963 9.584 9.815 74,674 +0.07(+0.68%)
Dec 06, 2017 9.674 9.880 9.674 9.749 60,002 +0.10(+1.02%)
Dec 05, 2017 9.749 9.761 9.535 9.650 115,136 -0.06(-0.59%)
Dec 04, 2017 9.889 9.889 9.650 9.707 90,404 -0.16(-1.67%)
Dec 01, 2017 10.69 10.70 9.782 9.872 147,845 -0.77(-7.20%)
Nov 30, 2017 10.71 10.72 10.58 10.64 114,328 -0.02(-0.23%)
Nov 29, 2017 10.71 10.75 10.58 10.66 61,810 -0.03(-0.31%)
Nov 28, 2017 10.35 10.71 10.30 10.70 79,965 +0.38(+3.67%)
Nov 27, 2017 10.14 10.41 10.14 10.32 53,156 +0.17(+1.71%)
Nov 24, 2017 10.30 10.31 10.08 10.14 17,440 -0.11(-1.04%)
Nov 22, 2017 10.29 10.38 10.23 10.25 53,047 +0.00(+0.00%)
Nov 21, 2017 10.12 10.30 10.05 10.25 43,364 +0.16(+1.63%)
Nov 20, 2017 9.913 10.09 9.774 10.09 40,821 +0.19(+1.91%)
Nov 17, 2017 9.930 10.03 9.806 9.897 43,248 -0.08(-0.83%)
Nov 16, 2017 9.897 10.06 9.823 9.979 59,022 +0.15(+1.51%)
Nov 15, 2017 9.897 9.897 9.790 9.831 57,737 -0.12(-1.16%)
Nov 14, 2017 9.724 9.971 9.503 9.946 80,664 +0.21(+2.12%)
Nov 13, 2017 9.782 9.880 9.597 9.740 76,500 -0.07(-0.76%)
Nov 10, 2017 9.806 9.930 9.757 9.815 47,449 -0.02(-0.17%)
Nov 09, 2017 9.798 9.856 9.618 9.831 54,867 +0.02(+0.17%)
Nov 08, 2017 9.774 9.904 9.708 9.815 56,956 -0.02(-0.25%)
Nov 07, 2017 9.815 10.01 9.692 9.839 107,045 +0.00(+0.00%)
Nov 06, 2017 10.08 10.08 9.692 9.839 128,933 -0.22(-2.19%)
Nov 03, 2017 10.14 10.14 9.831 10.06 68,640 -0.10(-0.96%)
Nov 02, 2017 10.04 10.24 10.04 10.16 61,795 +0.11(+1.14%)
Nov 01, 2017 10.20 10.21 9.872 10.04 39,248 -0.09(-0.89%)
Oct 31, 2017 10.11 10.24 10.11 10.13 94,359 +0.06(+0.57%)
Oct 30, 2017 10.12 10.17 9.986 10.08 55,914 -0.05(-0.48%)
Oct 27, 2017 10.12 10.20 9.994 10.12 81,959 +0.08(+0.81%)
Oct 26, 2017 10.15 10.19 9.994 10.04 51,237 -0.09(-0.89%)
Oct 25, 2017 10.09 10.20 10.04 10.13 54,207 +0.06(+0.57%)
Oct 24, 2017 10.08 10.22 10.04 10.08 71,566 +0.02(+0.16%)
Oct 23, 2017 10.12 10.12 9.978 10.06 56,027 +0.00(+0.00%)
Oct 20, 2017 10.05 10.10 9.982 10.06 77,398 +0.11(+1.07%)
Oct 19, 2017 10.04 10.10 9.917 9.953 47,305 -0.08(-0.81%)
Oct 18, 2017 10.02 10.15 10.00 10.04 79,943 +0.10(+0.99%)
Oct 17, 2017 9.994 10.11 9.937 9.937 60,294 -0.09(-0.90%)
Oct 16, 2017 10.04 10.09 9.961 10.03 58,447 +0.07(+0.66%)
Oct 13, 2017 9.888 10.03 9.835 9.961 55,474 +0.12(+1.24%)
Oct 12, 2017 9.790 10.02 9.775 9.839 61,843 +0.04(+0.42%)
Oct 11, 2017 9.725 9.806 9.406 9.798 111,818 +0.10(+1.01%)
Oct 10, 2017 9.700 9.774 9.602 9.700 46,431 +0.07(+0.68%)
Oct 09, 2017 9.659 9.708 9.512 9.635 60,503 -0.02(-0.17%)
Oct 06, 2017 9.749 9.774 9.586 9.651 61,984 -0.11(-1.09%)
Oct 05, 2017 9.798 9.798 9.594 9.757 115,069 -0.03(-0.33%)
Oct 04, 2017 9.553 9.798 9.450 9.790 160,278 +0.27(+2.83%)
Oct 03, 2017 9.553 9.594 9.455 9.521 103,786 +0.02(+0.17%)
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.