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

Amer Software Inc (NQ: AMSWA )

10.07 +0.02 (+0.25%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 2, 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 (%)
Jun 29, 2012 5.260 5.260 5.091 5.150 281,754 -0.03(-0.50%)
Jun 28, 2012 5.156 5.225 5.027 5.176 106,753 -0.03(-0.50%)
Jun 27, 2012 5.389 5.402 5.150 5.202 228,810 -0.20(-3.72%)
Jun 26, 2012 5.377 5.480 5.312 5.402 268,036 +0.02(+0.36%)
Jun 25, 2012 5.331 5.500 5.127 5.383 148,768 -0.14(-2.58%)
Jun 22, 2012 5.435 5.538 5.053 5.526 630,918 +0.08(+1.55%)
Jun 21, 2012 5.338 5.454 5.305 5.441 163,659 +0.06(+1.20%)
Jun 20, 2012 5.441 5.493 5.357 5.377 34,810 -0.08(-1.43%)
Jun 19, 2012 5.279 5.493 5.279 5.454 101,407 +0.20(+3.82%)
Jun 18, 2012 5.402 5.480 5.247 5.253 99,286 -0.17(-3.22%)
Jun 15, 2012 5.480 5.526 5.409 5.428 143,141 -0.08(-1.41%)
Jun 14, 2012 5.428 5.584 5.428 5.506 73,292 +0.07(+1.31%)
Jun 13, 2012 5.370 5.480 5.338 5.435 68,601 +0.08(+1.45%)
Jun 12, 2012 5.325 5.377 5.279 5.357 104,430 +0.03(+0.61%)
Jun 11, 2012 5.610 5.610 5.325 5.325 67,390 -0.19(-3.52%)
Jun 08, 2012 5.506 5.590 5.454 5.519 58,670 -0.01(-0.12%)
Jun 07, 2012 5.616 5.616 5.474 5.526 94,689 -0.01(-0.23%)
Jun 06, 2012 5.409 5.538 5.344 5.538 81,243 +0.15(+2.76%)
Jun 05, 2012 5.143 5.402 5.143 5.389 81,448 +0.23(+4.52%)
Jun 04, 2012 5.059 5.163 5.059 5.156 129,355 +0.09(+1.79%)
Jun 01, 2012 5.072 5.182 5.027 5.066 114,771 -0.09(-1.76%)
May 31, 2012 5.189 5.202 5.111 5.156 60,121 +0.00(+0.00%)
May 30, 2012 5.150 5.215 5.091 5.156 57,305 -0.05(-0.87%)
May 29, 2012 5.247 5.247 5.163 5.202 56,373 +0.02(+0.37%)
May 25, 2012 5.182 5.260 5.130 5.182 47,275 +0.01(+0.13%)
May 24, 2012 5.195 5.195 5.091 5.176 50,466 -0.03(-0.62%)
May 23, 2012 5.189 5.253 5.059 5.208 67,938 -0.05(-0.86%)
May 22, 2012 5.338 5.402 5.221 5.253 79,304 -0.06(-1.22%)
May 21, 2012 5.208 5.338 5.111 5.318 105,665 +0.12(+2.24%)
May 18, 2012 5.312 5.344 4.962 5.202 262,349 -0.12(-2.31%)
May 17, 2012 5.435 5.467 5.312 5.325 144,013 -0.11(-2.03%)
May 16, 2012 5.461 5.474 5.402 5.435 70,458 -0.01(-0.12%)
May 15, 2012 5.344 5.487 5.344 5.441 106,537 +0.10(+1.82%)
May 14, 2012 5.441 5.513 5.338 5.344 94,786 -0.17(-3.06%)
May 11, 2012 5.448 5.538 5.448 5.513 101,231 +0.01(+0.12%)
May 10, 2012 5.448 5.532 5.428 5.506 98,671 +0.11(+2.04%)
May 09, 2012 5.383 5.518 5.377 5.396 155,913 -0.06(-1.17%)
May 08, 2012 5.345 5.524 5.300 5.460 97,706 +0.10(+1.79%)
May 07, 2012 5.505 5.505 5.332 5.364 76,067 -0.15(-2.79%)
May 04, 2012 5.479 5.607 5.454 5.518 117,339 +0.00(+0.00%)
May 03, 2012 5.460 5.543 5.377 5.518 195,656 +0.06(+1.18%)
May 02, 2012 5.396 5.486 5.338 5.454 110,311 +0.01(+0.24%)
May 01, 2012 5.293 5.531 5.290 5.441 203,121 +0.13(+2.54%)
Apr 30, 2012 5.607 5.607 5.287 5.306 94,289 -0.31(-5.59%)
Apr 27, 2012 5.550 5.704 5.479 5.620 131,062 +0.15(+2.81%)
Apr 26, 2012 5.492 5.556 5.345 5.466 55,790 -0.05(-0.93%)
Apr 25, 2012 5.415 5.595 5.402 5.518 79,054 +0.14(+2.62%)
Apr 24, 2012 5.268 5.383 5.249 5.377 40,777 +0.11(+2.07%)
Apr 23, 2012 5.357 5.364 5.242 5.268 76,319 -0.14(-2.61%)
Apr 20, 2012 5.402 5.607 5.293 5.409 121,657 +0.09(+1.69%)
Apr 19, 2012 5.383 5.473 5.255 5.319 74,170 -0.08(-1.43%)
Apr 18, 2012 5.543 5.556 5.364 5.396 66,795 -0.19(-3.44%)
Apr 17, 2012 5.537 5.697 5.479 5.588 112,450 +0.10(+1.87%)
Apr 16, 2012 5.261 5.511 5.229 5.486 70,930 +0.24(+4.52%)
Apr 13, 2012 5.364 5.383 5.178 5.249 73,460 -0.14(-2.62%)
Apr 12, 2012 5.325 5.481 5.306 5.390 64,008 +0.06(+1.20%)
Apr 11, 2012 5.223 5.402 5.223 5.325 85,895 +0.17(+3.23%)
Apr 10, 2012 5.338 5.338 5.114 5.159 125,026 -0.17(-3.25%)
Apr 09, 2012 5.351 5.447 5.274 5.332 89,337 -0.10(-1.77%)
Apr 05, 2012 5.383 5.479 5.357 5.428 66,433 +0.00(+0.00%)
Apr 04, 2012 5.550 5.575 5.390 5.428 110,673 -0.20(-3.53%)
Apr 03, 2012 5.742 5.755 5.588 5.627 79,160 -0.13(-2.34%)
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.