Skip to main content

Amer Software Inc (NQ: AMSWA )

11.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 4.648 4.797 4.628 4.745 488,287 +0.12(+2.61%)
Mar 30, 2007 4.653 4.653 4.613 4.625 283,927 +0.00(+0.00%)
Mar 29, 2007 4.596 4.653 4.579 4.625 301,454 +0.05(+1.13%)
Mar 28, 2007 4.510 4.579 4.498 4.573 60,320 +0.06(+1.40%)
Mar 27, 2007 4.533 4.561 4.452 4.510 84,838 +0.03(+0.64%)
Mar 26, 2007 4.395 4.492 4.355 4.481 66,693 +0.07(+1.56%)
Mar 23, 2007 4.360 4.452 4.360 4.412 44,224 +0.03(+0.79%)
Mar 22, 2007 4.418 4.452 4.343 4.378 102,833 -0.05(-1.17%)
Mar 21, 2007 4.395 4.452 4.366 4.429 202,555 +0.02(+0.39%)
Mar 20, 2007 4.228 4.481 4.228 4.412 114,266 +0.20(+4.77%)
Mar 19, 2007 4.280 4.337 4.211 4.211 69,436 -0.04(-0.95%)
Mar 16, 2007 4.326 4.326 4.234 4.251 26,127 -0.06(-1.33%)
Mar 15, 2007 4.222 4.355 4.222 4.309 42,979 +0.09(+2.18%)
Mar 14, 2007 4.372 4.372 4.165 4.217 105,197 -0.17(-3.93%)
Mar 13, 2007 4.423 4.435 4.314 4.389 59,509 -0.03(-0.78%)
Mar 12, 2007 4.345 4.452 4.309 4.423 125,713 +0.10(+2.39%)
Mar 09, 2007 4.309 4.366 4.205 4.320 82,422 +0.02(+0.53%)
Mar 08, 2007 4.228 4.297 4.222 4.297 113,422 +0.13(+3.03%)
Mar 07, 2007 4.309 4.378 4.171 4.171 81,774 -0.07(-1.76%)
Mar 06, 2007 4.205 4.245 4.125 4.245 32,993 +0.05(+1.09%)
Mar 05, 2007 4.136 4.222 4.079 4.199 113,253 +0.00(+0.00%)
Mar 02, 2007 4.309 4.309 4.199 4.199 96,076 -0.10(-2.27%)
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.