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

Amer Software Inc (NQ: AMSWA )

10.05 -0.06 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2004 3.892 3.892 3.733 3.807 90,814 -0.05(-1.18%)
Mar 30, 2004 3.824 3.926 3.779 3.852 92,926 +0.07(+1.80%)
Mar 29, 2004 3.591 3.784 3.591 3.784 91,518 +0.18(+5.05%)
Mar 26, 2004 3.636 3.665 3.591 3.602 68,110 -0.04(-1.09%)
Mar 25, 2004 3.509 3.818 3.466 3.642 296,378 +0.10(+2.89%)
Mar 24, 2004 3.500 3.574 3.415 3.540 186,732 +0.02(+0.48%)
Mar 23, 2004 3.693 3.750 3.466 3.523 161,388 -0.16(-4.47%)
Mar 22, 2004 3.892 3.943 3.688 3.688 124,781 -0.26(-6.62%)
Mar 19, 2004 4.028 4.028 3.921 3.949 65,470 -0.01(-0.14%)
Mar 18, 2004 3.949 3.989 3.824 3.955 78,142 -0.02(-0.57%)
Mar 17, 2004 3.949 4.006 3.949 3.977 64,414 -0.01(-0.28%)
Mar 16, 2004 3.949 3.989 3.949 3.989 71,102 +0.03(+0.72%)
Mar 15, 2004 3.983 4.080 3.949 3.960 224,043 -0.06(-1.41%)
Mar 12, 2004 4.153 4.153 3.909 4.017 73,038 -0.01(-0.14%)
Mar 11, 2004 4.074 4.199 3.989 4.023 92,398 -0.11(-2.61%)
Mar 10, 2004 4.131 4.233 4.063 4.131 177,228 -0.02(-0.41%)
Mar 09, 2004 4.244 4.250 4.119 4.148 119,853 -0.10(-2.41%)
Mar 08, 2004 4.318 4.318 4.182 4.250 103,309 +0.00(+0.04%)
Mar 05, 2004 4.347 4.347 4.148 4.248 102,605 -0.07(-1.62%)
Mar 04, 2004 4.313 4.347 4.267 4.318 191,484 +0.00(+0.00%)
Mar 03, 2004 4.205 4.318 4.102 4.318 197,996 +0.11(+2.70%)
Mar 02, 2004 4.011 4.261 4.006 4.205 187,788 +0.12(+3.06%)
Mar 01, 2004 4.068 4.117 3.977 4.080 190,076 +0.01(+0.28%)
Feb 27, 2004 4.119 4.261 4.011 4.068 78,494 -0.10(-2.45%)
Feb 26, 2004 3.784 4.250 3.778 4.171 436,295 +0.17(+4.26%)
Feb 25, 2004 4.233 4.250 4.000 4.000 199,580 -0.24(-5.76%)
Feb 24, 2004 4.148 4.244 3.665 4.244 496,134 +0.09(+2.05%)
Feb 23, 2004 4.318 4.404 4.006 4.159 640,099 -0.22(-5.06%)
Feb 20, 2004 4.278 4.432 4.278 4.381 151,181 -0.01(-0.13%)
Feb 19, 2004 4.205 4.460 4.205 4.386 240,235 -0.01(-0.13%)
Feb 18, 2004 4.404 4.483 4.290 4.392 180,924 -0.04(-0.90%)
Feb 17, 2004 4.432 4.466 4.318 4.432 192,012 -0.01(-0.26%)
Feb 13, 2004 4.460 4.477 4.438 4.443 43,823 -0.01(-0.26%)
Feb 12, 2004 4.489 4.489 4.364 4.455 77,086 +0.05(+1.16%)
Feb 11, 2004 4.540 4.540 4.386 4.404 59,310 -0.01(-0.13%)
Feb 10, 2004 4.432 4.546 4.404 4.409 107,533 -0.10(-2.14%)
Feb 09, 2004 4.540 4.597 4.415 4.506 124,429 +0.02(+0.51%)
Feb 06, 2004 4.517 4.534 4.404 4.483 94,334 -0.03(-0.75%)
Feb 05, 2004 4.432 4.534 4.404 4.517 105,773 +0.05(+1.13%)
Feb 04, 2004 4.557 4.557 4.404 4.467 201,692 -0.08(-1.74%)
Feb 03, 2004 4.489 4.568 4.404 4.546 178,812 +0.01(+0.25%)
Feb 02, 2004 4.483 4.546 4.318 4.534 207,675 +0.12(+2.70%)
Jan 30, 2004 4.261 4.426 4.210 4.415 81,486 +0.16(+3.74%)
Jan 29, 2004 4.546 4.551 4.176 4.256 230,379 -0.15(-3.48%)
Jan 28, 2004 4.597 4.597 4.404 4.409 101,902 -0.14(-3.00%)
Jan 27, 2004 4.404 4.546 4.318 4.546 131,821 +0.15(+3.36%)
Jan 26, 2004 4.199 4.421 4.199 4.398 175,292 +0.07(+1.57%)
Jan 23, 2004 4.352 4.529 4.233 4.330 213,307 -0.07(-1.68%)
Jan 22, 2004 4.631 4.744 4.188 4.404 527,285 -0.31(-6.63%)
Jan 21, 2004 4.830 4.830 4.659 4.716 231,259 -0.04(-0.84%)
Jan 20, 2004 4.716 4.790 4.699 4.756 269,978 +0.02(+0.36%)
Jan 16, 2004 4.801 4.824 4.727 4.739 445,799 +0.00(+0.00%)
Jan 15, 2004 4.585 4.801 4.574 4.739 225,022 +0.07(+1.46%)
Jan 14, 2004 4.608 4.744 4.608 4.671 275,049 -0.09(-1.79%)
Jan 13, 2004 4.699 4.773 4.659 4.756 227,445 -0.02(-0.48%)
Jan 12, 2004 4.830 4.830 4.602 4.779 269,580 +0.02(+0.36%)
Jan 09, 2004 4.790 4.830 4.682 4.761 382,783 +0.01(+0.24%)
Jan 08, 2004 4.750 4.830 4.688 4.750 529,881 +0.01(+0.12%)
Jan 07, 2004 4.790 4.790 4.546 4.744 553,062 +0.16(+3.47%)
Jan 06, 2004 4.369 4.591 4.205 4.585 570,580 +0.15(+3.33%)
Jan 05, 2004 4.602 4.773 4.375 4.438 1,273,863 -0.10(-2.11%)
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.