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

Amer Software Inc (NQ: AMSWA )

10.22 +0.10 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2003 3.964 4.171 3.946 4.113 1,692,658 +0.30(+7.82%)
Dec 30, 2003 3.671 3.815 3.654 3.815 406,502 +0.11(+2.95%)
Dec 29, 2003 3.820 3.878 3.596 3.705 196,589 -0.07(-1.98%)
Dec 26, 2003 3.734 3.820 3.734 3.780 48,866 +0.01(+0.30%)
Dec 24, 2003 3.786 3.786 3.757 3.769 85,008 -0.01(-0.30%)
Dec 23, 2003 3.757 3.820 3.625 3.780 334,611 +0.02(+0.61%)
Dec 22, 2003 3.481 3.815 3.481 3.757 453,813 +0.32(+9.36%)
Dec 19, 2003 3.384 3.447 3.326 3.435 174,413 +0.05(+1.53%)
Dec 18, 2003 3.309 3.447 3.309 3.384 169,338 +0.01(+0.17%)
Dec 17, 2003 3.303 3.447 3.269 3.378 178,669 +0.05(+1.38%)
Dec 16, 2003 3.389 3.418 3.303 3.332 133,597 -0.06(-1.69%)
Dec 15, 2003 3.430 3.447 3.332 3.389 77,884 +0.04(+1.20%)
Dec 12, 2003 3.384 3.430 3.343 3.349 72,796 +0.03(+0.86%)
Dec 11, 2003 3.234 3.355 3.160 3.321 126,897 +0.09(+2.66%)
Dec 10, 2003 3.361 3.389 3.229 3.234 144,965 -0.06(-1.92%)
Dec 09, 2003 3.303 3.447 3.240 3.298 289,318 -0.02(-0.52%)
Dec 08, 2003 3.533 3.608 3.303 3.315 287,468 -0.25(-7.09%)
Dec 05, 2003 3.591 3.591 3.568 3.568 97,045 +0.03(+0.98%)
Dec 04, 2003 3.642 3.648 3.458 3.533 243,061 -0.03(-0.97%)
Dec 03, 2003 3.671 3.688 3.568 3.568 91,461 -0.05(-1.27%)
Dec 02, 2003 3.619 3.734 3.533 3.613 115,730 +0.05(+1.45%)
Dec 01, 2003 3.568 3.613 3.533 3.562 81,926 +0.03(+0.81%)
Nov 28, 2003 3.527 3.608 3.504 3.533 74,192 +0.00(+0.02%)
Nov 26, 2003 3.585 3.619 3.504 3.532 169,939 -0.04(-0.98%)
Nov 25, 2003 3.674 3.688 3.516 3.568 171,457 -0.10(-2.82%)
Nov 24, 2003 3.562 3.734 3.533 3.671 185,583 +0.05(+1.43%)
Nov 21, 2003 3.539 3.694 3.522 3.619 197,688 +0.08(+2.27%)
Nov 20, 2003 3.878 3.878 3.510 3.539 96,354 -0.25(-6.67%)
Nov 19, 2003 3.740 3.849 3.481 3.792 330,291 +0.08(+2.17%)
Nov 18, 2003 3.878 3.878 3.711 3.711 189,362 -0.14(-3.58%)
Nov 17, 2003 3.993 4.016 3.734 3.849 194,319 -0.20(-4.83%)
Nov 14, 2003 3.855 4.073 3.832 4.044 407,468 +0.19(+4.92%)
Nov 13, 2003 3.849 3.878 3.734 3.855 117,126 +0.07(+1.82%)
Nov 12, 2003 3.694 3.820 3.694 3.786 85,344 +0.05(+1.38%)
Nov 11, 2003 3.872 3.878 3.705 3.734 141,432 -0.12(-3.12%)
Nov 10, 2003 3.792 3.878 3.659 3.854 207,190 +0.13(+3.39%)
Nov 07, 2003 3.803 3.906 3.665 3.728 223,856 -0.08(-1.99%)
Nov 06, 2003 3.883 3.906 3.786 3.804 93,651 -0.10(-2.49%)
Nov 05, 2003 4.010 4.016 3.797 3.901 203,683 -0.12(-3.00%)
Nov 04, 2003 3.895 4.021 3.803 4.021 385,621 +0.08(+2.04%)
Nov 03, 2003 3.665 4.004 3.665 3.941 411,676 +0.28(+7.52%)
Oct 31, 2003 3.792 3.815 3.608 3.665 377,828 +0.01(+0.16%)
Oct 30, 2003 3.849 3.993 3.659 3.659 820,483 -0.19(-4.93%)
Oct 29, 2003 3.418 3.872 3.332 3.849 1,248,858 +0.46(+13.73%)
Oct 28, 2003 3.447 3.447 3.303 3.384 198,734 +0.00(+0.02%)
Oct 27, 2003 3.366 3.447 3.343 3.384 300,619 +0.01(+0.44%)
Oct 24, 2003 3.447 3.447 3.366 3.369 169,892 -0.05(-1.45%)
Oct 23, 2003 3.418 3.447 3.361 3.418 191,825 -0.03(-1.00%)
Oct 22, 2003 3.447 3.520 3.395 3.453 335,259 -0.01(-0.35%)
Oct 21, 2003 3.556 3.585 3.355 3.465 665,735 -0.04(-1.13%)
Oct 20, 2003 3.183 3.619 3.094 3.504 2,057,868 +0.40(+12.96%)
Oct 17, 2003 3.131 3.131 3.045 3.102 119,934 +0.06(+2.08%)
Oct 16, 2003 3.131 3.131 3.016 3.039 246,135 -0.09(-2.94%)
Oct 15, 2003 3.073 3.160 3.005 3.131 366,193 +0.12(+3.83%)
Oct 14, 2003 2.872 3.073 2.855 3.015 227,551 +0.14(+4.98%)
Oct 13, 2003 2.987 2.987 2.844 2.872 126,374 -0.09(-2.91%)
Oct 10, 2003 2.959 2.959 2.867 2.959 99,865 +0.11(+4.04%)
Oct 09, 2003 2.884 2.930 2.798 2.844 164,391 -0.01(-0.20%)
Oct 08, 2003 2.918 2.930 2.798 2.849 161,363 +0.03(+1.22%)
Oct 07, 2003 2.798 2.872 2.775 2.815 145,435 +0.02(+0.62%)
Oct 06, 2003 2.815 2.849 2.683 2.798 135,600 +0.05(+1.67%)
Oct 03, 2003 2.786 2.872 2.752 2.752 137,887 -0.01(-0.21%)
Oct 02, 2003 2.798 2.844 2.729 2.758 79,389 -0.05(-1.84%)
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.