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 -0.17 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 7.877 7.937 7.793 7.839 53,911 -0.06(-0.77%)
Nov 27, 2015 7.846 7.907 7.846 7.899 8,543 +0.04(+0.48%)
Nov 25, 2015 7.740 7.862 7.862 7.862 26,538 +0.10(+1.27%)
Nov 24, 2015 7.756 7.771 7.634 7.763 31,257 -0.02(-0.29%)
Nov 23, 2015 7.816 7.824 7.733 7.786 19,158 -0.03(-0.39%)
Nov 20, 2015 7.559 7.824 7.490 7.816 57,124 +0.29(+3.82%)
Nov 19, 2015 7.475 7.536 7.309 7.528 40,542 +0.03(+0.40%)
Nov 18, 2015 7.400 7.528 7.339 7.498 29,112 +0.13(+1.75%)
Nov 17, 2015 7.407 7.471 7.347 7.369 33,777 -0.09(-1.22%)
Nov 16, 2015 7.324 7.475 7.316 7.460 33,461 +0.08(+1.13%)
Nov 13, 2015 7.612 7.642 7.369 7.377 37,048 -0.29(-3.75%)
Nov 12, 2015 7.596 7.733 7.596 7.665 33,836 +0.01(+0.10%)
Nov 11, 2015 7.665 7.718 7.309 7.657 34,262 +0.04(+0.50%)
Nov 10, 2015 7.506 7.650 7.498 7.619 35,525 +0.14(+1.82%)
Nov 09, 2015 7.835 7.835 7.438 7.483 64,844 -0.34(-4.41%)
Nov 06, 2015 7.738 7.835 7.691 7.828 62,548 +0.04(+0.58%)
Nov 05, 2015 7.820 7.820 7.648 7.783 20,147 -0.04(-0.48%)
Nov 04, 2015 7.573 7.835 7.543 7.820 35,768 +0.24(+3.17%)
Nov 03, 2015 7.490 7.678 7.460 7.580 40,770 +0.08(+1.10%)
Nov 02, 2015 7.655 7.685 7.483 7.498 50,560 -0.17(-2.25%)
Oct 30, 2015 7.670 7.745 7.595 7.670 41,557 +0.00(+0.00%)
Oct 29, 2015 7.730 7.760 7.648 7.670 29,659 -0.13(-1.63%)
Oct 28, 2015 7.513 7.813 7.408 7.798 66,509 +0.34(+4.63%)
Oct 27, 2015 7.745 7.821 7.453 7.453 42,331 -0.33(-4.24%)
Oct 26, 2015 7.760 7.910 7.745 7.783 41,346 -0.05(-0.67%)
Oct 23, 2015 7.715 7.835 7.625 7.835 50,644 +0.16(+2.15%)
Oct 22, 2015 7.670 7.715 7.633 7.670 49,712 +0.04(+0.59%)
Oct 21, 2015 7.648 7.708 7.625 7.625 28,820 -0.03(-0.39%)
Oct 20, 2015 7.715 7.745 7.633 7.655 32,666 -0.06(-0.78%)
Oct 19, 2015 7.633 7.723 7.603 7.715 36,867 +0.07(+0.88%)
Oct 16, 2015 7.685 7.685 7.588 7.648 36,062 +0.00(+0.00%)
Oct 15, 2015 7.490 7.738 7.423 7.648 61,626 +0.17(+2.31%)
Oct 14, 2015 7.475 7.595 7.453 7.475 36,604 -0.03(-0.40%)
Oct 13, 2015 7.655 7.655 7.498 7.505 38,118 -0.14(-1.86%)
Oct 12, 2015 7.685 7.730 7.566 7.648 52,865 +0.00(+0.00%)
Oct 09, 2015 7.678 7.828 7.625 7.648 50,292 +0.02(+0.30%)
Oct 08, 2015 7.715 7.715 7.505 7.625 61,985 -0.07(-0.88%)
Oct 07, 2015 7.340 7.787 7.333 7.693 121,118 +0.37(+5.12%)
Oct 06, 2015 7.303 7.348 7.250 7.318 43,888 -0.01(-0.20%)
Oct 05, 2015 7.115 7.348 7.115 7.333 32,022 +0.23(+3.27%)
Oct 02, 2015 7.003 7.108 6.996 7.101 49,079 +0.05(+0.74%)
Oct 01, 2015 7.115 7.115 6.916 7.048 42,441 -0.02(-0.21%)
Sep 30, 2015 7.123 7.123 6.673 7.063 74,454 -0.04(-0.53%)
Sep 29, 2015 6.778 7.123 6.778 7.101 47,718 +0.31(+4.53%)
Sep 28, 2015 6.883 6.913 6.748 6.793 282,082 -0.07(-1.09%)
Sep 25, 2015 7.130 7.183 6.868 6.868 49,425 -0.23(-3.27%)
Sep 24, 2015 7.108 7.175 7.085 7.101 50,032 +0.00(+0.00%)
Sep 23, 2015 7.220 7.258 6.943 7.101 49,660 -0.11(-1.56%)
Sep 22, 2015 7.258 7.303 7.093 7.213 44,655 -0.10(-1.33%)
Sep 21, 2015 7.273 7.363 7.213 7.310 44,447 +0.03(+0.41%)
Sep 18, 2015 7.003 7.385 7.003 7.280 94,427 +0.15(+2.10%)
Sep 17, 2015 6.868 7.205 6.868 7.130 59,458 +0.25(+3.59%)
Sep 16, 2015 6.868 6.936 6.861 6.883 23,265 -0.03(-0.43%)
Sep 15, 2015 6.913 6.936 6.876 6.913 34,831 -0.01(-0.22%)
Sep 14, 2015 6.966 6.973 6.891 6.928 42,054 -0.02(-0.32%)
Sep 11, 2015 6.748 6.973 6.748 6.951 64,070 +0.13(+1.87%)
Sep 10, 2015 6.801 6.846 6.763 6.823 39,042 +0.02(+0.33%)
Sep 09, 2015 6.831 6.921 6.771 6.801 35,596 -0.02(-0.33%)
Sep 08, 2015 6.936 6.936 6.756 6.823 44,231 +0.05(+0.78%)
Sep 04, 2015 6.591 6.771 6.771 6.771 50,814 +0.13(+2.03%)
Sep 03, 2015 6.748 6.799 6.606 6.636 50,535 -0.09(-1.34%)
Sep 02, 2015 6.576 6.726 6.568 6.726 75,007 +0.21(+3.22%)
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.