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

Amer Software Inc (NQ: AMSWA )

11.07 +0.12 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 31, 2017 8.559 8.615 8.439 8.575 81,563 +0.03(+0.37%)
May 30, 2017 8.583 8.741 8.503 8.543 51,676 -0.02(-0.19%)
May 26, 2017 8.559 8.618 8.399 8.559 36,185 +0.02(+0.19%)
May 25, 2017 8.527 8.559 8.463 8.543 36,873 +0.04(+0.47%)
May 24, 2017 8.399 8.503 8.343 8.503 141,345 +0.11(+1.33%)
May 23, 2017 8.455 8.455 8.351 8.391 109,205 -0.02(-0.28%)
May 22, 2017 8.343 8.431 8.335 8.415 122,723 +0.08(+0.96%)
May 19, 2017 8.311 8.455 8.303 8.335 93,325 -0.02(-0.19%)
May 18, 2017 8.423 8.463 8.303 8.351 100,141 -0.01(-0.10%)
May 17, 2017 8.567 8.567 8.343 8.359 91,957 -0.26(-3.06%)
May 16, 2017 8.679 8.711 8.567 8.623 40,792 -0.02(-0.28%)
May 15, 2017 8.615 8.727 8.583 8.647 63,993 +0.06(+0.74%)
May 12, 2017 8.631 8.695 8.543 8.583 58,549 -0.07(-0.83%)
May 11, 2017 8.655 8.687 8.535 8.655 55,636 -0.03(-0.37%)
May 10, 2017 8.607 8.743 8.607 8.687 73,371 +0.06(+0.74%)
May 09, 2017 8.504 8.647 8.504 8.623 143,230 +0.13(+1.49%)
May 08, 2017 8.647 8.797 8.488 8.496 96,630 -0.21(-2.36%)
May 05, 2017 8.702 8.733 8.599 8.702 70,475 +0.02(+0.18%)
May 04, 2017 8.694 8.797 8.607 8.686 59,132 +0.02(+0.27%)
May 03, 2017 8.552 8.710 8.496 8.662 116,509 +0.06(+0.74%)
May 02, 2017 8.647 8.710 8.591 8.599 95,206 -0.07(-0.82%)
May 01, 2017 8.662 8.714 8.623 8.670 77,064 +0.00(+0.00%)
Apr 28, 2017 8.797 8.805 8.631 8.670 98,148 -0.09(-1.08%)
Apr 27, 2017 8.781 8.828 8.694 8.765 121,298 -0.02(-0.18%)
Apr 26, 2017 8.670 8.852 8.670 8.781 163,685 +0.09(+1.00%)
Apr 25, 2017 8.781 8.844 8.662 8.694 165,350 +0.00(+0.00%)
Apr 24, 2017 8.623 8.718 8.536 8.694 159,221 +0.12(+1.38%)
Apr 21, 2017 8.670 8.773 8.560 8.575 123,450 -0.08(-0.91%)
Apr 20, 2017 8.536 8.662 8.473 8.654 97,125 +0.10(+1.20%)
Apr 19, 2017 8.524 8.607 8.449 8.552 84,013 +0.06(+0.65%)
Apr 18, 2017 8.599 8.599 8.402 8.496 92,298 -0.12(-1.38%)
Apr 17, 2017 8.488 8.647 8.465 8.615 83,302 +0.13(+1.49%)
Apr 13, 2017 8.409 8.615 8.323 8.488 124,408 +0.13(+1.61%)
Apr 12, 2017 8.536 8.536 8.220 8.354 63,364 -0.13(-1.49%)
Apr 11, 2017 8.354 8.552 8.275 8.481 103,433 +0.15(+1.80%)
Apr 10, 2017 8.220 8.338 8.180 8.330 85,219 +0.08(+0.96%)
Apr 07, 2017 8.212 8.323 8.180 8.251 92,547 +0.00(+0.00%)
Apr 06, 2017 8.157 8.330 7.983 8.251 115,129 +0.11(+1.36%)
Apr 05, 2017 8.299 8.330 8.109 8.141 99,823 -0.11(-1.34%)
Apr 04, 2017 8.164 8.291 8.085 8.251 121,710 +0.05(+0.58%)
Apr 03, 2017 8.125 8.236 8.085 8.204 116,895 +0.08(+0.97%)
Mar 31, 2017 8.504 8.583 8.093 8.125 267,782 -0.36(-4.28%)
Mar 30, 2017 8.062 8.504 8.014 8.488 169,739 +0.44(+5.50%)
Mar 29, 2017 7.967 8.062 7.919 8.046 118,722 +0.04(+0.49%)
Mar 28, 2017 7.983 8.062 7.894 8.006 107,670 -0.02(-0.30%)
Mar 27, 2017 7.983 8.062 7.860 8.030 93,378 +0.00(+0.00%)
Mar 24, 2017 8.196 8.220 7.975 8.030 83,694 -0.11(-1.36%)
Mar 23, 2017 7.983 8.267 7.884 8.141 97,875 +0.18(+2.28%)
Mar 22, 2017 7.840 7.975 7.840 7.959 68,205 +0.08(+1.00%)
Mar 21, 2017 8.117 8.117 7.864 7.880 89,532 -0.13(-1.58%)
Mar 20, 2017 8.149 8.149 7.943 8.006 84,742 -0.12(-1.46%)
Mar 17, 2017 8.164 8.236 8.030 8.125 169,564 -0.06(-0.77%)
Mar 16, 2017 8.188 8.291 8.133 8.188 102,652 +0.00(+0.00%)
Mar 15, 2017 8.228 8.299 8.149 8.188 62,623 -0.06(-0.67%)
Mar 14, 2017 8.228 8.310 8.109 8.243 31,199 +0.02(+0.29%)
Mar 13, 2017 8.204 8.299 8.164 8.220 39,700 +0.01(+0.10%)
Mar 10, 2017 8.267 8.354 8.188 8.212 80,837 +0.01(+0.10%)
Mar 09, 2017 8.346 8.409 8.180 8.204 53,279 +0.08(+0.97%)
Mar 08, 2017 8.346 8.346 8.085 8.125 32,321 -0.13(-1.63%)
Mar 07, 2017 8.267 8.417 8.212 8.259 68,028 +0.05(+0.58%)
Mar 06, 2017 8.267 8.315 8.212 8.212 60,543 -0.05(-0.57%)
Mar 03, 2017 8.299 8.338 8.228 8.259 50,966 +0.00(+0.00%)
Mar 02, 2017 8.204 8.323 8.160 8.259 55,778 +0.08(+0.97%)
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.