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

Amer Software Inc (NQ: AMSWA )

10.13 +0.07 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2008 3.636 3.778 3.511 3.716 172,077 +0.11(+2.99%)
May 29, 2008 3.614 3.636 3.528 3.608 65,208 +0.01(+0.32%)
May 28, 2008 3.546 3.636 3.534 3.597 192,901 +0.05(+1.28%)
May 27, 2008 3.534 3.597 3.449 3.551 60,600 +0.04(+1.13%)
May 26, 2008 3.483 3.540 3.426 3.511 47,733 +0.00(+0.00%)
May 23, 2008 3.483 3.540 3.426 3.511 47,733 +0.06(+1.64%)
May 22, 2008 3.506 3.511 3.369 3.455 130,851 -0.03(-0.82%)
May 21, 2008 3.494 3.551 3.483 3.483 79,362 -0.01(-0.33%)
May 20, 2008 3.506 3.511 3.426 3.494 69,967 -0.02(-0.49%)
May 19, 2008 3.506 3.546 3.466 3.511 66,424 -0.01(-0.16%)
May 16, 2008 3.500 3.546 3.472 3.517 89,591 +0.01(+0.16%)
May 15, 2008 3.517 3.551 3.426 3.511 89,362 -0.02(-0.64%)
May 14, 2008 3.494 3.574 3.489 3.534 102,422 -0.03(-0.95%)
May 13, 2008 3.557 3.619 3.540 3.568 50,338 +0.03(+0.80%)
May 12, 2008 3.580 3.580 3.500 3.540 80,615 -0.04(-1.11%)
May 09, 2008 3.568 3.619 3.528 3.580 49,499 -0.02(-0.63%)
May 08, 2008 3.511 3.619 3.506 3.602 121,129 +0.09(+2.42%)
May 07, 2008 3.477 3.628 3.440 3.517 109,381 +0.02(+0.65%)
May 06, 2008 3.477 3.540 3.369 3.494 186,410 +0.02(+0.65%)
May 05, 2008 3.489 3.554 3.455 3.472 99,003 -0.03(-0.97%)
May 02, 2008 3.494 3.557 3.477 3.506 59,434 +0.04(+1.06%)
May 01, 2008 3.500 3.500 3.386 3.469 223,087 -0.03(-0.89%)
Apr 30, 2008 3.523 3.557 3.472 3.500 60,424 -0.05(-1.28%)
Apr 29, 2008 3.580 3.580 3.523 3.546 80,331 -0.01(-0.32%)
Apr 28, 2008 3.528 3.580 3.523 3.557 62,961 +0.01(+0.16%)
Apr 25, 2008 3.608 3.608 3.494 3.551 123,273 -0.09(-2.34%)
Apr 24, 2008 3.580 3.636 3.540 3.636 101,532 +0.03(+0.95%)
Apr 23, 2008 3.568 3.602 3.523 3.602 105,381 +0.05(+1.44%)
Apr 22, 2008 3.608 3.619 3.551 3.551 161,879 -0.10(-2.65%)
Apr 21, 2008 3.585 3.653 3.546 3.648 126,129 +0.03(+0.78%)
Apr 18, 2008 3.591 3.636 3.523 3.619 169,365 +0.07(+1.92%)
Apr 17, 2008 3.688 3.688 3.528 3.551 195,887 -0.11(-2.95%)
Apr 16, 2008 3.591 3.670 3.523 3.659 137,910 +0.07(+1.90%)
Apr 15, 2008 3.642 3.671 3.551 3.591 79,605 -0.05(-1.40%)
Apr 14, 2008 3.580 3.716 3.574 3.642 158,900 +0.03(+0.94%)
Apr 11, 2008 3.636 3.659 3.557 3.608 143,782 -0.05(-1.24%)
Apr 10, 2008 3.591 3.710 3.591 3.653 79,844 +0.03(+0.94%)
Apr 09, 2008 3.693 3.744 3.580 3.619 328,999 -0.09(-2.30%)
Apr 08, 2008 3.705 3.744 3.693 3.705 66,348 +0.01(+0.15%)
Apr 07, 2008 3.693 3.767 3.688 3.699 131,031 +0.07(+1.88%)
Apr 04, 2008 3.693 3.693 3.631 3.631 128,435 -0.01(-0.31%)
Apr 03, 2008 3.653 3.733 3.611 3.642 98,943 -0.05(-1.38%)
Apr 02, 2008 3.693 3.699 3.636 3.693 205,189 +0.06(+1.72%)
Apr 01, 2008 3.614 3.693 3.563 3.631 237,327 +0.07(+1.91%)
Mar 31, 2008 3.648 3.676 3.563 3.563 303,773 -0.05(-1.42%)
Mar 28, 2008 3.597 3.642 3.574 3.614 619,002 +0.06(+1.60%)
Mar 27, 2008 3.631 3.682 3.506 3.557 267,579 -0.05(-1.42%)
Mar 26, 2008 3.517 3.693 3.465 3.608 420,255 +0.09(+2.42%)
Mar 25, 2008 3.693 3.722 3.438 3.523 499,677 -0.14(-3.73%)
Mar 24, 2008 3.210 3.915 3.210 3.659 1,415,374 +0.49(+15.41%)
Mar 21, 2008 3.131 3.188 3.097 3.171 241,674 +0.00(+0.00%)
Mar 20, 2008 3.131 3.188 3.097 3.171 241,674 +0.05(+1.45%)
Mar 19, 2008 3.307 3.307 3.125 3.125 295,299 -0.14(-4.35%)
Mar 18, 2008 3.153 3.278 3.153 3.267 146,536 +0.11(+3.42%)
Mar 17, 2008 3.165 3.205 3.125 3.159 158,354 -0.02(-0.71%)
Mar 14, 2008 3.273 3.273 3.136 3.182 363,677 -0.09(-2.78%)
Mar 13, 2008 3.256 3.273 3.097 3.273 322,538 +0.00(+0.00%)
Mar 12, 2008 3.153 3.301 3.119 3.273 356,327 +0.11(+3.41%)
Mar 11, 2008 3.273 3.284 3.074 3.165 677,264 -0.03(-0.89%)
Mar 10, 2008 3.153 3.307 3.125 3.193 265,172 +0.06(+2.00%)
Mar 07, 2008 3.324 3.324 3.125 3.131 512,347 -0.25(-7.40%)
Mar 06, 2008 3.409 3.409 3.125 3.381 638,615 -0.05(-1.33%)
Mar 05, 2008 3.813 3.921 3.057 3.426 1,458,110 -1.57(-31.40%)
Mar 04, 2008 4.733 4.994 4.614 4.994 269,978 +0.17(+3.53%)
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.