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

Amer Software Inc (NQ: AMSWA )

10.62 +0.05 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2005 3.102 3.102 2.964 2.964 128,164 -0.07(-2.27%)
May 27, 2005 3.096 3.096 3.016 3.033 130,509 -0.03(-0.94%)
May 26, 2005 3.073 3.091 3.040 3.062 113,481 +0.06(+2.11%)
May 25, 2005 3.045 3.045 2.994 2.999 41,543 -0.01(-0.38%)
May 24, 2005 3.085 3.085 2.890 3.010 158,752 -0.05(-1.50%)
May 23, 2005 3.091 3.091 3.005 3.056 150,544 +0.05(+1.74%)
May 20, 2005 2.993 3.045 2.952 3.004 87,578 +0.03(+1.14%)
May 19, 2005 2.936 2.993 2.936 2.970 78,860 +0.02(+0.78%)
May 18, 2005 3.010 3.016 2.936 2.947 199,484 -0.01(-0.39%)
May 17, 2005 2.959 3.010 2.930 2.959 131,926 +0.02(+0.78%)
May 16, 2005 3.033 3.033 2.930 2.936 514,043 -0.02(-0.78%)
May 13, 2005 3.028 3.114 2.936 2.959 96,208 -0.02(-0.77%)
May 12, 2005 2.987 2.987 2.878 2.982 39,050 +0.06(+1.96%)
May 11, 2005 2.987 3.016 2.918 2.924 96,669 -0.03(-1.17%)
May 10, 2005 3.010 3.028 2.959 2.959 65,466 -0.05(-1.53%)
May 09, 2005 2.964 3.096 2.964 3.005 154,778 +0.09(+2.95%)
May 06, 2005 3.102 3.102 2.890 2.918 246,854 -0.18(-5.93%)
May 05, 2005 3.125 3.165 3.102 3.102 86,164 -0.05(-1.46%)
May 04, 2005 3.206 3.206 3.131 3.148 134,573 +0.02(+0.73%)
May 03, 2005 3.160 3.246 3.125 3.125 82,927 +0.01(+0.18%)
May 02, 2005 3.246 3.275 3.022 3.119 140,185 +0.07(+2.45%)
Apr 29, 2005 3.361 3.378 2.987 3.045 305,540 -0.29(-8.62%)
Apr 28, 2005 3.343 3.407 3.303 3.332 164,069 -0.07(-2.03%)
Apr 27, 2005 3.366 3.458 3.217 3.401 129,953 +0.01(+0.34%)
Apr 26, 2005 3.372 3.430 3.372 3.389 58,383 -0.06(-1.80%)
Apr 25, 2005 3.591 3.596 3.430 3.451 59,032 -0.08(-2.31%)
Apr 22, 2005 3.533 3.539 3.470 3.533 83,853 +0.03(+0.99%)
Apr 21, 2005 3.527 3.533 3.401 3.499 57,660 +0.05(+1.33%)
Apr 20, 2005 3.447 3.562 3.389 3.453 55,274 +0.06(+1.86%)
Apr 19, 2005 3.395 3.412 3.361 3.389 31,001 +0.03(+0.85%)
Apr 18, 2005 3.303 3.441 3.303 3.361 40,180 +0.00(+0.00%)
Apr 15, 2005 3.487 3.487 3.309 3.361 77,029 -0.09(-2.50%)
Apr 14, 2005 3.453 3.515 3.435 3.447 38,253 +0.01(+0.17%)
Apr 13, 2005 3.435 3.481 3.435 3.441 28,956 +0.00(+0.00%)
Apr 12, 2005 3.453 3.499 3.441 3.441 47,112 -0.02(-0.66%)
Apr 11, 2005 3.464 3.533 3.458 3.464 29,315 -0.03(-0.82%)
Apr 08, 2005 3.671 3.677 3.476 3.493 64,083 -0.09(-2.56%)
Apr 07, 2005 3.648 3.671 3.573 3.585 41,931 -0.06(-1.58%)
Apr 06, 2005 3.504 3.642 3.499 3.642 44,328 +0.11(+3.09%)
Apr 05, 2005 3.453 3.705 3.453 3.533 88,861 +0.03(+0.99%)
Apr 04, 2005 3.591 3.696 3.499 3.499 105,402 -0.14(-3.94%)
Apr 01, 2005 3.763 3.763 3.625 3.642 56,936 -0.09(-2.46%)
Mar 31, 2005 3.591 3.746 3.591 3.734 166,379 +0.16(+4.50%)
Mar 30, 2005 3.516 3.573 3.493 3.573 211,148 +0.14(+4.01%)
Mar 29, 2005 3.504 3.561 3.424 3.435 75,861 -0.03(-0.99%)
Mar 28, 2005 3.533 3.533 3.395 3.470 108,377 -0.04(-1.15%)
Mar 24, 2005 3.522 3.533 3.447 3.510 74,039 -0.02(-0.65%)
Mar 23, 2005 3.562 3.568 3.447 3.533 48,457 -0.03(-0.81%)
Mar 22, 2005 3.619 3.619 3.522 3.562 87,235 +0.00(+0.00%)
Mar 21, 2005 3.522 3.619 3.510 3.562 33,957 +0.06(+1.64%)
Mar 18, 2005 3.458 3.601 3.453 3.504 51,060 +0.05(+1.33%)
Mar 17, 2005 3.631 3.677 3.453 3.458 107,119 -0.11(-3.06%)
Mar 16, 2005 3.677 3.677 3.539 3.568 48,196 -0.10(-2.66%)
Mar 15, 2005 3.671 3.700 3.613 3.665 38,887 +0.02(+0.47%)
Mar 14, 2005 3.441 3.671 3.430 3.648 168,181 +0.23(+6.72%)
Mar 11, 2005 3.447 3.493 3.412 3.418 30,048 -0.03(-0.83%)
Mar 10, 2005 3.447 3.562 3.412 3.447 82,121 +0.03(+1.01%)
Mar 09, 2005 3.510 3.510 3.361 3.412 77,395 -0.03(-1.00%)
Mar 08, 2005 3.447 3.533 3.424 3.447 77,348 -0.01(-0.33%)
Mar 07, 2005 3.389 3.533 3.338 3.458 143,978 +0.02(+0.50%)
Mar 04, 2005 3.591 3.636 3.424 3.441 110,614 -0.12(-3.39%)
Mar 03, 2005 3.677 3.677 3.497 3.562 72,620 +0.06(+1.81%)
Mar 02, 2005 3.453 3.619 3.453 3.499 46,105 -0.17(-4.69%)
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.