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 (%)
Oct 31, 2011 4.973 5.093 4.885 4.911 85,294 -0.14(-2.86%)
Oct 28, 2011 5.118 5.149 4.986 5.055 119,946 -0.09(-1.71%)
Oct 27, 2011 5.206 5.206 5.039 5.143 235,880 +0.06(+1.11%)
Oct 26, 2011 5.005 5.118 4.823 5.086 94,280 +0.16(+3.18%)
Oct 25, 2011 5.086 5.174 4.898 4.929 95,764 -0.19(-3.68%)
Oct 24, 2011 4.967 5.155 4.848 5.118 166,734 +0.19(+3.82%)
Oct 21, 2011 4.992 5.049 4.829 4.929 101,118 +0.03(+0.51%)
Oct 20, 2011 4.810 4.923 4.728 4.904 65,290 +0.09(+1.96%)
Oct 19, 2011 4.998 5.017 4.779 4.810 84,693 -0.21(-4.13%)
Oct 18, 2011 4.816 5.068 4.653 5.017 168,681 +0.22(+4.58%)
Oct 17, 2011 4.998 5.024 4.766 4.798 98,964 -0.19(-3.90%)
Oct 14, 2011 4.873 5.024 4.804 4.992 123,267 +0.16(+3.25%)
Oct 13, 2011 4.854 4.879 4.779 4.835 50,773 -0.06(-1.16%)
Oct 12, 2011 4.835 4.929 4.791 4.892 103,071 +0.08(+1.70%)
Oct 11, 2011 4.678 4.879 4.634 4.810 102,020 +0.07(+1.46%)
Oct 10, 2011 4.666 4.754 4.546 4.741 153,897 +0.14(+3.00%)
Oct 07, 2011 4.722 4.766 4.578 4.603 118,110 -0.13(-2.66%)
Oct 06, 2011 4.666 4.741 4.496 4.728 146,065 +0.08(+1.76%)
Oct 05, 2011 4.666 4.735 4.515 4.647 107,466 -0.03(-0.54%)
Oct 04, 2011 4.377 4.703 4.364 4.672 199,256 +0.28(+6.44%)
Oct 03, 2011 4.477 4.622 4.339 4.389 200,106 -0.16(-3.59%)
Sep 30, 2011 4.565 4.766 4.521 4.553 135,859 -0.11(-2.42%)
Sep 29, 2011 4.678 4.703 4.469 4.666 78,373 +0.11(+2.48%)
Sep 28, 2011 4.634 4.766 4.540 4.553 113,710 -0.08(-1.63%)
Sep 27, 2011 4.678 4.779 4.540 4.628 176,383 -0.05(-1.07%)
Sep 26, 2011 4.527 4.678 4.446 4.678 146,609 +0.18(+3.91%)
Sep 23, 2011 4.477 4.578 4.427 4.502 168,142 +0.01(+0.28%)
Sep 22, 2011 4.251 4.603 4.251 4.490 214,907 +0.10(+2.29%)
Sep 21, 2011 4.534 4.602 4.370 4.389 122,574 -0.13(-2.78%)
Sep 20, 2011 4.967 4.967 4.502 4.515 173,618 -0.40(-8.17%)
Sep 19, 2011 4.829 4.992 4.628 4.917 208,763 +0.01(+0.13%)
Sep 16, 2011 4.885 4.923 4.772 4.911 194,641 +0.06(+1.30%)
Sep 15, 2011 4.804 4.879 4.691 4.848 137,362 +0.08(+1.71%)
Sep 14, 2011 4.728 4.804 4.659 4.766 124,810 +0.05(+1.07%)
Sep 13, 2011 4.590 4.785 4.559 4.716 112,954 +0.13(+2.74%)
Sep 12, 2011 4.396 4.622 4.396 4.590 78,441 +0.13(+2.96%)
Sep 09, 2011 4.559 4.589 4.402 4.458 137,529 -0.14(-3.14%)
Sep 08, 2011 4.653 4.879 4.584 4.603 137,553 -0.10(-2.14%)
Sep 07, 2011 4.578 4.735 4.546 4.703 160,017 +0.21(+4.76%)
Sep 06, 2011 4.546 4.615 4.402 4.490 149,618 -0.14(-3.12%)
Sep 02, 2011 4.760 4.948 4.553 4.634 148,627 -0.24(-5.02%)
Sep 01, 2011 5.111 5.187 4.772 4.879 293,030 -0.19(-3.84%)
Aug 31, 2011 4.728 5.212 4.691 5.074 365,165 +0.38(+8.17%)
Aug 30, 2011 4.829 4.829 4.521 4.691 131,349 -0.19(-3.86%)
Aug 29, 2011 4.502 4.885 4.502 4.879 196,740 +0.41(+9.13%)
Aug 26, 2011 4.352 4.546 4.349 4.471 108,590 +0.09(+2.15%)
Aug 25, 2011 4.496 4.496 4.358 4.377 126,189 -0.05(-1.13%)
Aug 24, 2011 4.270 4.484 4.207 4.427 259,204 +0.16(+3.68%)
Aug 23, 2011 3.943 4.283 3.906 4.270 219,600 +0.35(+8.97%)
Aug 22, 2011 3.969 3.994 3.799 3.918 200,571 +0.07(+1.79%)
Aug 19, 2011 3.862 4.006 3.787 3.849 176,352 -0.02(-0.49%)
Aug 18, 2011 3.906 3.937 3.711 3.868 307,918 -0.21(-5.23%)
Aug 17, 2011 4.176 4.219 4.044 4.082 184,345 -0.08(-1.96%)
Aug 16, 2011 4.244 4.312 4.145 4.163 230,608 -0.12(-2.75%)
Aug 15, 2011 4.256 4.504 4.238 4.281 193,859 +0.08(+1.92%)
Aug 12, 2011 4.157 4.262 4.151 4.200 225,628 +0.10(+2.42%)
Aug 11, 2011 4.194 4.287 4.089 4.101 498,105 -0.11(-2.50%)
Aug 10, 2011 4.634 4.690 4.176 4.207 248,904 -0.63(-13.06%)
Aug 09, 2011 4.581 5.117 4.461 4.839 249,955 +0.24(+5.11%)
Aug 08, 2011 4.789 4.857 4.523 4.603 227,632 -0.43(-8.61%)
Aug 05, 2011 5.080 5.198 4.894 5.037 273,401 +0.01(+0.25%)
Aug 04, 2011 5.216 5.278 4.962 5.024 190,147 -0.25(-4.81%)
Aug 03, 2011 5.117 5.340 5.018 5.278 209,820 +0.19(+3.78%)
Aug 02, 2011 5.254 5.371 5.086 5.086 201,336 -0.18(-3.41%)
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.