Skip to main content

Amer Software Inc (NQ: AMSWA )

10.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.192 8.272 8.088 8.216 128,216 +0.06(+0.78%)
Jun 29, 2017 8.567 8.567 8.136 8.152 154,241 -0.37(-4.31%)
Jun 28, 2017 8.383 8.583 8.383 8.519 164,705 +0.10(+1.23%)
Jun 27, 2017 8.631 8.655 8.383 8.415 222,283 -0.22(-2.50%)
Jun 26, 2017 8.695 8.902 8.623 8.631 100,190 -0.15(-1.73%)
Jun 23, 2017 8.591 9.134 8.439 8.783 671,339 -0.77(-8.10%)
Jun 22, 2017 8.934 9.659 8.878 9.557 331,254 +0.72(+8.13%)
Jun 21, 2017 8.814 8.902 8.703 8.838 151,587 +0.02(+0.27%)
Jun 20, 2017 8.846 8.852 8.767 8.814 54,470 -0.03(-0.36%)
Jun 19, 2017 8.862 8.910 8.791 8.846 68,412 +0.00(+0.00%)
Jun 16, 2017 8.767 8.870 8.703 8.846 128,918 -0.02(-0.18%)
Jun 15, 2017 8.767 8.894 8.767 8.862 48,860 +0.02(+0.18%)
Jun 14, 2017 8.982 9.030 8.711 8.846 81,449 -0.14(-1.51%)
Jun 13, 2017 9.102 9.102 8.886 8.982 49,405 -0.06(-0.62%)
Jun 12, 2017 8.990 9.174 8.958 9.038 62,347 -0.02(-0.26%)
Jun 09, 2017 8.942 9.098 8.814 9.062 109,443 +0.13(+1.43%)
Jun 08, 2017 8.838 8.934 8.759 8.934 48,198 +0.09(+0.99%)
Jun 07, 2017 8.806 8.910 8.759 8.846 83,236 +0.03(+0.36%)
Jun 06, 2017 8.711 8.902 8.687 8.814 57,183 +0.13(+1.47%)
Jun 05, 2017 8.878 8.878 8.663 8.687 27,939 -0.14(-1.54%)
Jun 02, 2017 8.783 8.934 8.471 8.822 78,530 +0.06(+0.64%)
Jun 01, 2017 8.567 8.783 8.551 8.767 54,390 +0.19(+2.23%)
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%)
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.