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 (%)
Dec 31, 2018 8.599 8.999 8.522 8.906 125,556 +0.37(+4.29%)
Dec 28, 2018 8.522 8.684 8.403 8.539 123,326 +0.01(+0.10%)
Dec 27, 2018 8.318 8.539 8.104 8.531 198,146 +0.09(+1.11%)
Dec 26, 2018 8.249 8.471 7.977 8.437 106,150 +0.26(+3.12%)
Dec 24, 2018 7.917 8.437 7.917 8.181 132,244 +0.26(+3.23%)
Dec 21, 2018 7.900 7.977 7.661 7.926 268,948 -0.01(-0.11%)
Dec 20, 2018 8.173 8.335 7.772 7.934 227,826 -0.25(-3.02%)
Dec 19, 2018 8.232 8.505 8.122 8.181 116,487 -0.05(-0.62%)
Dec 18, 2018 8.403 8.403 8.156 8.232 137,451 -0.10(-1.23%)
Dec 17, 2018 8.479 8.616 8.156 8.335 239,656 -0.14(-1.61%)
Dec 14, 2018 8.650 8.829 8.428 8.471 72,048 -0.31(-3.50%)
Dec 13, 2018 8.735 9.025 8.607 8.778 111,139 +0.03(+0.29%)
Dec 12, 2018 8.880 9.127 8.744 8.752 82,317 -0.06(-0.68%)
Dec 11, 2018 9.093 9.127 8.735 8.812 56,374 -0.22(-2.45%)
Dec 10, 2018 8.820 9.112 8.820 9.033 82,855 +0.22(+2.51%)
Dec 07, 2018 8.778 8.982 8.599 8.812 79,440 -0.02(-0.19%)
Dec 06, 2018 8.616 8.862 8.599 8.829 108,248 +0.12(+1.32%)
Dec 04, 2018 8.914 9.153 8.624 8.714 156,886 -0.27(-2.99%)
Dec 03, 2018 8.897 8.982 8.369 8.982 191,543 +0.12(+1.35%)
Nov 30, 2018 9.425 9.681 8.846 8.863 229,990 -0.47(-5.02%)
Nov 29, 2018 9.255 9.391 9.127 9.332 202,531 +0.09(+1.01%)
Nov 28, 2018 9.136 9.281 8.999 9.238 123,954 +0.10(+1.12%)
Nov 27, 2018 9.110 9.272 8.658 9.136 178,576 -0.18(-1.92%)
Nov 26, 2018 9.434 9.464 9.272 9.315 71,882 -0.07(-0.73%)
Nov 23, 2018 9.144 9.502 9.144 9.383 34,146 +0.14(+1.57%)
Nov 21, 2018 9.238 9.238 9.238 0 +0.38(+4.33%)
Nov 20, 2018 9.204 9.408 8.778 8.854 244,638 -0.46(-4.94%)
Nov 19, 2018 9.664 9.673 9.238 9.315 93,254 -0.41(-4.21%)
Nov 16, 2018 9.732 9.928 9.596 9.724 80,966 -0.09(-0.95%)
Nov 15, 2018 9.758 9.910 9.606 9.817 64,887 +0.05(+0.52%)
Nov 14, 2018 9.986 10.00 9.699 9.767 79,274 -0.14(-1.45%)
Nov 13, 2018 10.05 10.17 9.843 9.910 58,352 -0.13(-1.26%)
Nov 12, 2018 10.10 10.21 9.910 10.04 155,459 -0.07(-0.67%)
Nov 09, 2018 10.48 10.53 10.07 10.10 81,028 -0.42(-4.01%)
Nov 08, 2018 10.43 10.55 10.35 10.53 74,186 +0.09(+0.89%)
Nov 07, 2018 10.02 10.49 10.02 10.43 98,523 +0.42(+4.22%)
Nov 06, 2018 9.598 10.10 9.598 10.01 118,273 +0.36(+3.76%)
Nov 05, 2018 9.843 9.868 9.522 9.649 61,993 -0.16(-1.64%)
Nov 02, 2018 9.708 9.834 9.691 9.809 61,955 +0.07(+0.69%)
Nov 01, 2018 9.725 9.767 9.674 9.741 73,754 +0.03(+0.26%)
Oct 31, 2018 9.792 9.868 9.568 9.716 130,661 +0.03(+0.35%)
Oct 30, 2018 9.412 9.725 9.412 9.682 75,844 +0.28(+2.96%)
Oct 29, 2018 9.606 9.750 9.303 9.404 66,592 -0.12(-1.24%)
Oct 26, 2018 9.556 9.682 9.328 9.522 93,703 -0.18(-1.83%)
Oct 25, 2018 9.497 9.716 9.480 9.699 85,708 +0.27(+2.86%)
Oct 24, 2018 9.488 9.615 9.404 9.429 128,857 -0.05(-0.53%)
Oct 23, 2018 9.269 9.522 9.210 9.480 71,996 +0.08(+0.90%)
Oct 22, 2018 9.328 9.412 9.167 9.395 112,864 +0.11(+1.18%)
Oct 19, 2018 9.438 9.539 9.184 9.286 173,903 -0.15(-1.61%)
Oct 18, 2018 9.919 9.919 9.421 9.438 102,265 -0.54(-5.41%)
Oct 17, 2018 9.868 10.01 9.699 9.978 106,803 +0.10(+1.03%)
Oct 16, 2018 9.573 9.902 9.454 9.877 109,993 +0.30(+3.08%)
Oct 15, 2018 9.530 9.758 9.429 9.581 105,502 -0.04(-0.44%)
Oct 12, 2018 9.792 9.893 9.378 9.623 343,897 -0.11(-1.13%)
Oct 11, 2018 10.02 10.30 9.716 9.733 308,648 -0.40(-3.92%)
Oct 10, 2018 10.03 10.21 10.03 10.13 298,266 +0.00(+0.00%)
Oct 09, 2018 10.09 10.25 10.02 10.13 270,223 -0.05(-0.50%)
Oct 08, 2018 10.21 10.30 10.11 10.18 225,242 -0.12(-1.15%)
Oct 05, 2018 10.15 10.42 10.15 10.30 171,415 +0.08(+0.74%)
Oct 04, 2018 10.20 10.26 10.05 10.22 159,552 -0.10(-0.98%)
Oct 03, 2018 10.19 10.36 10.10 10.32 190,882 +0.12(+1.16%)
Oct 02, 2018 10.19 10.32 10.13 10.21 148,518 +0.05(+0.50%)
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.