Skip to main content

Amer Software Inc (NQ: AMSWA )

10.74 -0.18 (-1.65%)
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, 2023 10.03 10.10 9.956 9.985 213,311 -0.05(-0.47%)
Jun 29, 2023 9.890 10.08 9.875 10.03 163,559 +0.15(+1.54%)
Jun 28, 2023 9.918 10.03 9.842 9.880 245,477 -0.04(-0.38%)
Jun 27, 2023 9.890 10.01 9.833 9.918 239,224 +0.10(+0.97%)
Jun 26, 2023 9.861 9.890 9.719 9.823 230,400 -0.08(-0.77%)
Jun 23, 2023 9.662 10.10 9.614 9.899 739,139 +0.18(+1.86%)
Jun 22, 2023 9.776 9.814 9.643 9.719 547,692 -0.04(-0.39%)
Jun 21, 2023 9.899 9.983 9.671 9.757 719,526 -0.18(-1.82%)
Jun 20, 2023 9.994 10.17 9.928 9.937 280,348 -0.10(-0.95%)
Jun 16, 2023 10.05 10.23 9.975 10.03 414,623 +0.00(+0.00%)
Jun 15, 2023 9.937 10.14 9.816 10.03 205,176 +0.10(+0.96%)
Jun 14, 2023 10.15 10.17 9.861 9.937 325,587 -0.15(-1.51%)
Jun 13, 2023 10.14 10.59 9.937 10.09 663,504 -0.08(-0.75%)
Jun 12, 2023 9.814 10.24 9.766 10.17 601,162 +0.38(+3.83%)
Jun 09, 2023 11.08 11.33 9.605 9.790 1,090,297 -2.96(-23.21%)
Jun 08, 2023 12.93 12.95 12.66 12.75 256,952 -0.09(-0.67%)
Jun 07, 2023 12.86 13.03 12.73 12.83 171,345 +0.08(+0.60%)
Jun 06, 2023 12.33 12.82 12.33 12.76 201,024 +0.40(+3.23%)
Jun 05, 2023 12.44 12.46 12.32 12.36 103,420 -0.14(-1.14%)
Jun 02, 2023 12.32 12.54 12.16 12.50 151,054 +0.31(+2.57%)
Jun 01, 2023 12.07 12.29 11.75 12.19 164,425 +0.09(+0.79%)
May 31, 2023 12.04 12.33 11.97 12.09 830,305 +0.06(+0.47%)
May 30, 2023 12.05 12.35 11.98 12.04 103,544 -0.01(-0.08%)
May 26, 2023 11.86 12.18 11.86 12.05 227,828 +0.15(+1.28%)
May 25, 2023 12.13 12.26 11.88 11.89 131,245 -0.26(-2.11%)
May 24, 2023 12.26 12.26 11.98 12.15 104,209 -0.13(-1.08%)
May 23, 2023 12.26 12.38 12.25 12.28 143,683 +0.02(+0.15%)
May 22, 2023 12.08 12.27 11.98 12.26 136,274 +0.24(+1.97%)
May 19, 2023 12.14 12.16 12.00 12.03 73,530 +0.00(+0.00%)
May 18, 2023 12.03 12.07 11.91 12.03 93,352 -0.03(-0.24%)
May 17, 2023 11.74 12.06 11.72 12.06 150,221 +0.40(+3.42%)
May 16, 2023 11.53 11.84 11.53 11.66 275,677 +0.05(+0.41%)
May 15, 2023 11.69 11.76 11.59 11.61 95,484 -0.05(-0.41%)
May 12, 2023 11.64 11.75 11.59 11.66 85,762 +0.04(+0.33%)
May 11, 2023 11.48 11.68 11.45 11.62 101,255 +0.08(+0.66%)
May 10, 2023 11.69 11.69 11.45 11.54 116,291 +0.02(+0.16%)
May 09, 2023 11.55 11.61 11.45 11.52 84,526 -0.05(-0.41%)
May 08, 2023 11.93 11.93 11.47 11.57 115,596 -0.34(-2.87%)
May 05, 2023 11.56 11.95 11.56 11.91 149,119 +0.45(+3.89%)
May 04, 2023 11.63 11.66 11.16 11.47 138,698 -0.20(-1.71%)
May 03, 2023 11.55 11.84 11.55 11.67 124,415 +0.11(+0.99%)
May 02, 2023 11.55 11.60 11.12 11.55 152,858 -0.05(-0.41%)
May 01, 2023 11.21 11.70 11.11 11.60 159,829 +0.36(+3.18%)
Apr 28, 2023 11.09 11.32 11.06 11.24 129,798 +0.18(+1.62%)
Apr 27, 2023 11.23 11.23 10.96 11.06 161,647 -0.16(-1.43%)
Apr 26, 2023 11.25 11.32 11.10 11.22 132,276 -0.08(-0.67%)
Apr 25, 2023 11.46 11.46 11.21 11.30 142,192 -0.27(-2.36%)
Apr 24, 2023 11.69 11.71 11.35 11.57 85,258 -0.11(-0.97%)
Apr 21, 2023 12.05 12.09 11.63 11.68 111,856 -0.36(-2.97%)
Apr 20, 2023 11.95 12.08 11.88 12.04 117,896 +0.02(+0.16%)
Apr 19, 2023 11.94 12.04 11.91 12.02 68,889 +0.00(+0.00%)
Apr 18, 2023 12.12 12.16 12.00 12.02 128,236 -0.10(-0.85%)
Apr 17, 2023 12.01 12.14 11.97 12.13 103,239 +0.08(+0.63%)
Apr 14, 2023 11.98 12.08 11.89 12.05 108,931 +0.05(+0.39%)
Apr 13, 2023 11.84 12.01 11.80 12.00 71,094 +0.21(+1.76%)
Apr 12, 2023 12.10 12.10 11.79 11.80 91,415 -0.16(-1.34%)
Apr 11, 2023 11.85 12.00 11.70 11.96 126,466 +0.10(+0.87%)
Apr 10, 2023 11.86 11.88 11.73 11.85 70,460 -0.01(-0.08%)
Apr 06, 2023 11.84 12.00 11.79 11.86 102,128 +0.03(+0.24%)
Apr 05, 2023 11.58 11.86 11.49 11.84 118,206 +0.22(+1.86%)
Apr 04, 2023 11.69 11.77 11.56 11.62 200,237 +0.00(+0.00%)
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.