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

Amer Software Inc (NQ: AMSWA )

10.62 +0.05 (+0.47%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 19, 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 30, 2016 8.049 8.318 8.049 8.205 71,863 +0.20(+2.44%)
Jun 29, 2016 7.971 8.033 7.892 8.010 81,877 +0.12(+1.49%)
Jun 28, 2016 8.033 8.041 7.798 7.892 112,657 -0.09(-1.08%)
Jun 27, 2016 7.884 8.072 7.849 7.978 87,301 +0.10(+1.29%)
Jun 24, 2016 7.845 8.025 7.509 7.877 1,111,194 -0.20(-2.52%)
Jun 23, 2016 7.751 8.096 7.579 8.080 119,762 +0.41(+5.31%)
Jun 22, 2016 7.798 7.806 7.650 7.673 44,339 -0.15(-1.90%)
Jun 21, 2016 7.861 7.861 7.712 7.822 53,003 -0.02(-0.20%)
Jun 20, 2016 7.853 7.950 7.806 7.838 68,955 +0.06(+0.81%)
Jun 17, 2016 8.002 8.002 7.767 7.775 115,873 -0.23(-2.84%)
Jun 16, 2016 7.845 8.025 7.783 8.002 37,771 +0.09(+1.19%)
Jun 15, 2016 7.963 7.963 7.892 7.908 20,705 -0.05(-0.69%)
Jun 14, 2016 7.838 7.978 7.802 7.963 40,732 +0.10(+1.29%)
Jun 13, 2016 7.751 7.877 7.751 7.861 26,847 +0.07(+0.90%)
Jun 10, 2016 7.806 7.830 7.720 7.791 43,135 -0.03(-0.40%)
Jun 09, 2016 7.814 7.924 7.783 7.822 88,349 +0.01(+0.10%)
Jun 08, 2016 7.838 7.845 7.736 7.814 54,837 +0.03(+0.40%)
Jun 07, 2016 7.751 7.830 7.657 7.783 24,924 +0.00(+0.00%)
Jun 06, 2016 7.704 7.806 7.704 7.783 54,736 +0.13(+1.74%)
Jun 03, 2016 7.681 7.736 7.571 7.650 33,090 -0.01(-0.10%)
Jun 02, 2016 7.610 7.697 7.571 7.657 47,281 +0.02(+0.31%)
Jun 01, 2016 7.540 7.650 7.509 7.634 54,228 +0.09(+1.14%)
May 31, 2016 7.540 7.579 7.493 7.548 41,798 +0.03(+0.42%)
May 27, 2016 7.571 7.516 7.516 7.516 28,353 +0.01(+0.10%)
May 26, 2016 7.610 7.665 7.509 7.509 28,215 -0.05(-0.62%)
May 25, 2016 7.681 7.681 7.532 7.556 35,861 -0.13(-1.63%)
May 24, 2016 7.556 7.728 7.556 7.681 49,799 +0.18(+2.40%)
May 23, 2016 7.329 7.665 7.326 7.501 283,838 +0.22(+3.01%)
May 20, 2016 7.156 7.297 7.133 7.282 73,534 +0.13(+1.75%)
May 19, 2016 7.031 7.172 7.000 7.156 49,257 +0.11(+1.56%)
May 18, 2016 6.953 7.148 6.921 7.047 42,101 +0.05(+0.67%)
May 17, 2016 7.172 7.172 6.835 7.000 122,323 -0.12(-1.65%)
May 16, 2016 7.039 7.219 7.031 7.117 50,901 +0.10(+1.45%)
May 13, 2016 6.906 7.070 6.906 7.015 27,099 +0.09(+1.24%)
May 12, 2016 6.937 7.023 6.890 6.929 43,786 -0.02(-0.23%)
May 11, 2016 7.000 7.023 6.898 6.945 43,300 -0.08(-1.11%)
May 10, 2016 6.954 7.054 6.884 7.023 29,272 +0.06(+0.89%)
May 09, 2016 6.969 7.037 6.853 6.961 49,893 +0.02(+0.22%)
May 06, 2016 7.046 7.070 6.876 6.946 74,833 -0.06(-0.88%)
May 05, 2016 7.046 7.116 6.977 7.008 60,774 +0.02(+0.22%)
May 04, 2016 6.923 7.077 6.923 6.992 41,868 +0.02(+0.22%)
May 03, 2016 7.116 7.124 6.961 6.977 36,028 -0.16(-2.28%)
May 02, 2016 7.070 7.163 6.992 7.139 35,855 +0.06(+0.88%)
Apr 29, 2016 7.031 7.116 6.954 7.077 47,616 +0.00(+0.00%)
Apr 28, 2016 7.093 7.116 7.023 7.077 38,793 +0.00(+0.00%)
Apr 27, 2016 7.015 7.093 6.977 7.077 54,892 +0.04(+0.55%)
Apr 26, 2016 6.923 7.085 6.923 7.039 69,529 +0.10(+1.45%)
Apr 25, 2016 7.046 7.062 6.923 6.938 28,222 -0.13(-1.86%)
Apr 22, 2016 6.876 7.085 6.876 7.070 26,522 +0.15(+2.13%)
Apr 21, 2016 6.907 6.981 6.861 6.923 60,763 -0.04(-0.56%)
Apr 20, 2016 6.907 7.000 6.861 6.961 61,213 +0.03(+0.45%)
Apr 19, 2016 6.992 7.025 6.907 6.930 39,755 -0.07(-1.00%)
Apr 18, 2016 6.930 7.039 6.930 7.000 49,660 +0.03(+0.44%)
Apr 15, 2016 6.876 7.077 6.830 6.969 42,613 +0.05(+0.78%)
Apr 14, 2016 6.961 7.031 6.892 6.915 34,765 -0.06(-0.89%)
Apr 13, 2016 6.954 6.984 6.837 6.977 59,853 +0.10(+1.46%)
Apr 12, 2016 6.690 6.984 6.667 6.876 103,078 +0.16(+2.42%)
Apr 11, 2016 6.806 6.806 6.706 6.713 61,017 -0.02(-0.34%)
Apr 08, 2016 6.799 6.836 6.667 6.737 52,705 -0.03(-0.46%)
Apr 07, 2016 6.791 6.837 6.752 6.768 73,240 -0.09(-1.24%)
Apr 06, 2016 6.806 6.884 6.744 6.853 36,572 +0.05(+0.80%)
Apr 05, 2016 6.775 6.845 6.737 6.799 60,307 +0.00(+0.00%)
Apr 04, 2016 6.907 6.977 6.799 6.799 42,971 -0.15(-2.12%)
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.