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

Amer Software Inc (NQ: AMSWA )

10.06 +0.01 (+0.15%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
Dec 31, 2012 5.168 5.347 5.168 5.347 91,670 +0.08(+1.57%)
Dec 28, 2012 5.347 5.416 5.250 5.264 85,258 -0.12(-2.22%)
Dec 27, 2012 5.416 5.416 5.230 5.384 87,900 -0.01(-0.20%)
Dec 26, 2012 5.443 5.478 5.374 5.395 43,664 -0.06(-1.01%)
Dec 24, 2012 5.512 5.512 5.388 5.450 27,422 -0.06(-1.12%)
Dec 21, 2012 5.519 5.567 5.367 5.512 318,166 -0.05(-0.87%)
Dec 20, 2012 5.450 5.574 5.388 5.560 150,288 +0.08(+1.51%)
Dec 19, 2012 5.388 5.484 5.237 5.478 95,282 +0.11(+2.05%)
Dec 18, 2012 5.250 5.395 5.244 5.367 207,743 +0.16(+3.04%)
Dec 17, 2012 5.106 5.216 5.092 5.209 162,717 +0.12(+2.30%)
Dec 14, 2012 5.051 5.161 5.044 5.092 62,848 +0.02(+0.41%)
Dec 13, 2012 5.147 5.178 5.044 5.072 79,272 -0.08(-1.60%)
Dec 12, 2012 5.161 5.230 5.092 5.154 115,326 -0.01(-0.13%)
Dec 11, 2012 5.223 5.230 5.127 5.161 104,706 -0.03(-0.53%)
Dec 10, 2012 5.127 5.244 5.127 5.189 171,884 +0.08(+1.48%)
Dec 07, 2012 5.161 5.161 5.065 5.113 103,891 -0.01(-0.13%)
Dec 06, 2012 5.299 5.333 5.099 5.120 125,683 -0.17(-3.12%)
Dec 05, 2012 5.422 5.553 5.271 5.285 103,580 -0.08(-1.54%)
Dec 04, 2012 5.414 5.414 5.367 5.367 58,204 +0.02(+0.37%)
Nov 30, 2012 5.546 5.546 5.216 5.348 104,899 -0.20(-3.58%)
Nov 29, 2012 5.387 5.546 5.261 5.546 84,795 +0.18(+3.33%)
Nov 28, 2012 5.202 5.367 5.182 5.367 54,997 +0.19(+3.58%)
Nov 27, 2012 5.261 5.295 5.122 5.182 95,434 -0.07(-1.26%)
Nov 26, 2012 5.235 5.295 5.195 5.248 81,505 -0.01(-0.25%)
Nov 23, 2012 5.255 5.294 5.169 5.261 36,861 +0.00(+0.00%)
Nov 21, 2012 5.215 5.275 5.189 5.261 51,003 +0.05(+1.02%)
Nov 20, 2012 5.175 5.261 5.129 5.208 41,705 +0.01(+0.13%)
Nov 19, 2012 5.195 5.295 5.109 5.202 134,224 +0.07(+1.29%)
Nov 16, 2012 4.957 5.195 4.937 5.136 98,645 +0.15(+3.06%)
Nov 15, 2012 4.817 4.990 4.745 4.983 95,886 +0.15(+3.16%)
Nov 14, 2012 5.023 5.109 4.784 4.831 124,956 -0.21(-4.21%)
Nov 13, 2012 4.958 5.141 4.912 5.043 134,567 -0.16(-3.14%)
Nov 12, 2012 5.193 5.246 5.141 5.206 81,991 +0.03(+0.63%)
Nov 09, 2012 5.193 5.272 5.174 5.174 59,856 -0.03(-0.63%)
Nov 08, 2012 5.220 5.298 5.206 5.206 83,734 -0.03(-0.63%)
Nov 07, 2012 5.357 5.377 5.239 5.239 66,236 -0.19(-3.50%)
Nov 06, 2012 5.364 5.436 5.364 5.429 37,344 +0.03(+0.61%)
Nov 05, 2012 5.292 5.429 5.292 5.396 37,045 +0.09(+1.73%)
Nov 02, 2012 5.409 5.409 5.298 5.305 81,485 -0.08(-1.46%)
Nov 01, 2012 5.351 5.423 5.344 5.383 71,403 +0.02(+0.37%)
Oct 31, 2012 5.324 5.442 5.305 5.364 61,488 +0.03(+0.49%)
Oct 26, 2012 5.351 5.337 5.337 5.337 49,167 -0.03(-0.49%)
Oct 25, 2012 5.285 5.364 5.239 5.364 47,457 +0.10(+1.99%)
Oct 24, 2012 5.337 5.396 5.239 5.259 38,411 -0.07(-1.23%)
Oct 23, 2012 5.364 5.396 5.311 5.324 41,287 +0.07(+1.25%)
Oct 19, 2012 5.305 5.390 5.252 5.259 79,682 -0.07(-1.23%)
Oct 18, 2012 5.482 5.482 5.305 5.324 56,996 -0.14(-2.63%)
Oct 17, 2012 5.468 5.521 5.403 5.468 25,348 +0.01(+0.12%)
Oct 16, 2012 5.678 5.678 5.436 5.462 75,446 -0.18(-3.25%)
Oct 15, 2012 5.599 5.658 5.482 5.645 40,940 +0.08(+1.41%)
Oct 12, 2012 5.547 5.658 5.495 5.567 68,926 +0.01(+0.12%)
Oct 11, 2012 5.344 5.626 5.344 5.560 111,166 +0.25(+4.69%)
Oct 10, 2012 5.396 5.426 5.239 5.311 147,776 -0.10(-1.82%)
Oct 09, 2012 5.488 5.508 5.370 5.409 61,959 -0.08(-1.43%)
Oct 08, 2012 5.468 5.540 5.462 5.488 121,630 -0.01(-0.24%)
Oct 05, 2012 5.482 5.567 5.468 5.501 51,759 +0.03(+0.48%)
Oct 04, 2012 5.508 5.527 5.436 5.475 75,463 +0.01(+0.12%)
Oct 03, 2012 5.482 5.514 5.396 5.468 87,643 -0.01(-0.24%)
Oct 02, 2012 5.488 5.495 5.383 5.482 99,036 +0.03(+0.60%)
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.