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

Amer Software Inc (NQ: AMSWA )

10.94 +0.02 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2004 3.300 3.300 3.204 3.244 21,863 +0.02(+0.63%)
May 27, 2004 3.249 3.275 3.077 3.224 111,484 -0.02(-0.63%)
May 26, 2004 3.173 3.249 2.995 3.244 129,802 -0.03(-0.78%)
May 25, 2004 3.239 3.275 3.173 3.270 60,272 +0.01(+0.16%)
May 24, 2004 3.158 3.264 3.158 3.264 34,469 +0.02(+0.47%)
May 21, 2004 3.122 3.249 3.122 3.249 93,560 +0.05(+1.59%)
May 20, 2004 3.051 3.198 3.036 3.198 108,923 +0.10(+3.28%)
May 19, 2004 3.000 3.097 2.945 3.097 124,484 +0.19(+6.46%)
May 18, 2004 2.995 3.046 2.884 2.909 69,727 -0.02(-0.69%)
May 17, 2004 2.919 3.056 2.868 2.929 34,666 -0.05(-1.54%)
May 14, 2004 3.046 3.059 2.919 2.975 53,772 -0.07(-2.33%)
May 13, 2004 2.874 3.046 2.874 3.046 42,939 +0.14(+4.89%)
May 12, 2004 2.945 2.970 2.894 2.904 41,166 -0.04(-1.38%)
May 11, 2004 2.919 2.997 2.904 2.945 39,787 +0.06(+2.04%)
May 10, 2004 2.955 3.036 2.742 2.886 173,529 -0.11(-3.82%)
May 07, 2004 2.965 3.036 2.965 3.000 82,136 -0.02(-0.67%)
May 06, 2004 3.046 3.051 3.021 3.021 70,121 -0.03(-0.83%)
May 05, 2004 3.021 3.122 2.995 3.046 125,272 +0.01(+0.17%)
May 04, 2004 2.929 3.087 2.929 3.041 79,575 +0.07(+2.22%)
May 03, 2004 2.945 3.036 2.919 2.975 131,969 +0.03(+1.03%)
Apr 30, 2004 2.970 3.035 2.868 2.945 125,863 +0.06(+1.93%)
Apr 29, 2004 3.224 3.275 2.813 2.889 292,302 -0.26(-8.37%)
Apr 28, 2004 3.237 3.270 3.148 3.153 80,166 -0.09(-2.66%)
Apr 27, 2004 3.259 3.330 3.234 3.239 69,333 -0.03(-0.78%)
Apr 26, 2004 3.204 3.351 3.204 3.264 61,060 -0.03(-0.92%)
Apr 23, 2004 3.295 3.295 3.198 3.295 49,636 +0.02(+0.46%)
Apr 22, 2004 3.204 3.330 3.173 3.280 91,590 +0.05(+1.57%)
Apr 21, 2004 3.204 3.280 3.148 3.229 89,424 +0.08(+2.58%)
Apr 20, 2004 3.417 3.478 3.148 3.148 243,650 -0.15(-4.47%)
Apr 19, 2004 3.478 3.554 3.224 3.295 166,242 -0.23(-6.48%)
Apr 16, 2004 3.503 3.554 3.503 3.523 73,469 +0.03(+0.73%)
Apr 15, 2004 3.452 3.554 3.452 3.498 36,636 +0.03(+0.88%)
Apr 14, 2004 3.493 3.503 3.427 3.468 51,605 +0.01(+0.15%)
Apr 13, 2004 3.528 3.554 3.432 3.462 38,408 -0.07(-2.01%)
Apr 12, 2004 3.579 3.655 3.528 3.534 63,621 -0.05(-1.28%)
Apr 08, 2004 3.574 3.630 3.574 3.579 52,196 -0.04(-1.12%)
Apr 07, 2004 3.605 3.635 3.574 3.620 47,075 +0.00(+0.00%)
Apr 06, 2004 3.681 3.762 3.579 3.620 109,120 -0.18(-4.81%)
Apr 05, 2004 3.584 3.803 3.579 3.803 117,787 +0.20(+5.64%)
Apr 02, 2004 3.757 3.792 3.559 3.600 248,378 -0.19(-5.09%)
Apr 01, 2004 3.371 3.858 3.371 3.792 268,469 +0.39(+11.49%)
Mar 31, 2004 3.478 3.478 3.336 3.402 101,636 -0.04(-1.18%)
Mar 30, 2004 3.417 3.508 3.377 3.442 103,999 +0.06(+1.80%)
Mar 29, 2004 3.209 3.381 3.209 3.381 102,423 +0.16(+5.05%)
Mar 26, 2004 3.249 3.275 3.209 3.219 76,227 -0.04(-1.09%)
Mar 25, 2004 3.135 3.412 3.097 3.254 331,696 +0.09(+2.89%)
Mar 24, 2004 3.127 3.193 3.051 3.163 208,984 +0.02(+0.48%)
Mar 23, 2004 3.300 3.351 3.097 3.148 180,620 -0.15(-4.47%)
Mar 22, 2004 3.478 3.523 3.295 3.295 139,651 -0.23(-6.62%)
Mar 19, 2004 3.600 3.600 3.503 3.528 73,272 -0.01(-0.14%)
Mar 18, 2004 3.528 3.564 3.417 3.534 87,454 -0.02(-0.57%)
Mar 17, 2004 3.528 3.579 3.528 3.554 72,090 -0.01(-0.28%)
Mar 16, 2004 3.528 3.564 3.528 3.564 79,575 +0.03(+0.72%)
Mar 15, 2004 3.559 3.645 3.528 3.539 250,741 -0.05(-1.41%)
Mar 12, 2004 3.711 3.711 3.493 3.589 81,742 -0.01(-0.14%)
Mar 11, 2004 3.640 3.752 3.564 3.594 103,408 -0.10(-2.61%)
Mar 10, 2004 3.691 3.782 3.630 3.691 198,347 -0.02(-0.41%)
Mar 09, 2004 3.792 3.798 3.681 3.706 134,136 -0.09(-2.41%)
Mar 08, 2004 3.858 3.858 3.737 3.798 115,620 +0.00(+0.04%)
Mar 05, 2004 3.884 3.884 3.706 3.796 114,833 -0.06(-1.62%)
Mar 04, 2004 3.853 3.884 3.813 3.858 214,302 +0.00(+0.00%)
Mar 03, 2004 3.757 3.858 3.666 3.858 221,590 +0.10(+2.70%)
Mar 02, 2004 3.584 3.808 3.579 3.757 210,166 +0.11(+3.06%)
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.