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

Amer Software Inc (NQ: AMSWA )

11.04 +0.11 (+1.01%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 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, 2018 8.507 8.903 8.431 8.810 126,912 +0.36(+4.29%)
Dec 28, 2018 8.431 8.591 8.313 8.448 124,659 +0.01(+0.10%)
Dec 27, 2018 8.229 8.448 8.018 8.439 200,287 +0.09(+1.11%)
Dec 26, 2018 8.161 8.380 7.891 8.347 107,297 +0.25(+3.13%)
Dec 24, 2018 7.832 8.347 7.832 8.094 133,673 +0.25(+3.23%)
Dec 21, 2018 7.816 7.891 7.579 7.841 271,854 -0.01(-0.11%)
Dec 20, 2018 8.085 8.245 7.689 7.849 230,288 -0.24(-3.02%)
Dec 19, 2018 8.144 8.414 8.035 8.094 117,746 -0.05(-0.62%)
Dec 18, 2018 8.313 8.313 8.068 8.144 138,936 -0.10(-1.23%)
Dec 17, 2018 8.389 8.524 8.068 8.245 242,245 -0.13(-1.61%)
Dec 14, 2018 8.557 8.735 8.338 8.380 72,826 -0.30(-3.50%)
Dec 13, 2018 8.642 8.928 8.515 8.684 112,340 +0.03(+0.29%)
Dec 12, 2018 8.785 9.030 8.650 8.659 83,207 -0.06(-0.68%)
Dec 11, 2018 8.996 9.030 8.642 8.718 56,983 -0.22(-2.45%)
Dec 10, 2018 8.726 9.015 8.726 8.937 83,750 +0.22(+2.51%)
Dec 07, 2018 8.684 8.886 8.507 8.718 80,299 -0.02(-0.19%)
Dec 06, 2018 8.524 8.767 8.507 8.735 109,417 +0.11(+1.32%)
Dec 04, 2018 8.819 9.055 8.532 8.621 158,581 -0.27(-2.99%)
Dec 03, 2018 8.802 8.886 8.279 8.886 193,613 +0.12(+1.35%)
Nov 30, 2018 9.325 9.578 8.751 8.768 232,475 -0.46(-5.02%)
Nov 29, 2018 9.156 9.291 9.030 9.232 204,719 +0.09(+1.01%)
Nov 28, 2018 9.038 9.181 8.903 9.139 125,293 +0.10(+1.12%)
Nov 27, 2018 9.013 9.173 8.566 9.038 180,505 -0.18(-1.92%)
Nov 26, 2018 9.333 9.363 9.173 9.215 72,659 -0.07(-0.73%)
Nov 23, 2018 9.046 9.401 9.046 9.283 34,515 +0.14(+1.57%)
Nov 21, 2018 9.139 9.139 9.139 0 +0.38(+4.33%)
Nov 20, 2018 9.105 9.308 8.684 8.760 247,281 -0.46(-4.94%)
Nov 19, 2018 9.561 9.569 9.139 9.215 94,261 -0.40(-4.21%)
Nov 16, 2018 9.628 9.822 9.493 9.620 81,841 -0.09(-0.95%)
Nov 15, 2018 9.654 9.804 9.504 9.712 65,589 +0.05(+0.52%)
Nov 14, 2018 9.880 9.896 9.596 9.662 80,130 -0.14(-1.45%)
Nov 13, 2018 9.938 10.06 9.738 9.804 58,982 -0.13(-1.26%)
Nov 12, 2018 9.996 10.10 9.804 9.930 157,139 -0.07(-0.67%)
Nov 09, 2018 10.37 10.41 9.963 9.996 81,903 -0.42(-4.01%)
Nov 08, 2018 10.31 10.44 10.24 10.41 74,987 +0.09(+0.89%)
Nov 07, 2018 9.913 10.38 9.913 10.32 99,587 +0.42(+4.22%)
Nov 06, 2018 9.495 9.988 9.495 9.905 119,551 +0.36(+3.76%)
Nov 05, 2018 9.738 9.763 9.420 9.545 62,663 -0.16(-1.64%)
Nov 02, 2018 9.604 9.729 9.587 9.704 62,625 +0.07(+0.69%)
Nov 01, 2018 9.621 9.662 9.571 9.637 74,551 +0.03(+0.26%)
Oct 31, 2018 9.687 9.763 9.466 9.612 132,073 +0.03(+0.35%)
Oct 30, 2018 9.312 9.621 9.312 9.579 76,664 +0.28(+2.96%)
Oct 29, 2018 9.504 9.646 9.203 9.303 67,312 -0.12(-1.24%)
Oct 26, 2018 9.454 9.579 9.228 9.420 94,716 -0.18(-1.83%)
Oct 25, 2018 9.395 9.612 9.378 9.596 86,635 +0.27(+2.86%)
Oct 24, 2018 9.387 9.512 9.303 9.328 130,250 -0.05(-0.53%)
Oct 23, 2018 9.170 9.420 9.111 9.378 72,774 +0.08(+0.90%)
Oct 22, 2018 9.228 9.312 9.069 9.295 114,083 +0.11(+1.18%)
Oct 19, 2018 9.337 9.437 9.086 9.186 175,782 -0.15(-1.61%)
Oct 18, 2018 9.813 9.813 9.320 9.337 103,370 -0.53(-5.41%)
Oct 17, 2018 9.763 9.905 9.596 9.871 107,957 +0.10(+1.03%)
Oct 16, 2018 9.470 9.796 9.353 9.771 111,182 +0.29(+3.08%)
Oct 15, 2018 9.429 9.654 9.328 9.479 106,642 -0.04(-0.44%)
Oct 12, 2018 9.687 9.788 9.278 9.520 347,613 -0.11(-1.13%)
Oct 11, 2018 9.913 10.19 9.612 9.629 311,983 -0.39(-3.92%)
Oct 10, 2018 9.921 10.11 9.921 10.02 301,489 +0.00(+0.00%)
Oct 09, 2018 9.980 10.14 9.913 10.02 273,143 -0.05(-0.50%)
Oct 08, 2018 10.10 10.19 10.00 10.07 227,676 -0.12(-1.15%)
Oct 05, 2018 10.04 10.31 10.04 10.19 173,267 +0.08(+0.74%)
Oct 04, 2018 10.09 10.16 9.938 10.11 161,276 -0.10(-0.98%)
Oct 03, 2018 10.08 10.25 9.992 10.21 192,944 +0.12(+1.16%)
Oct 02, 2018 10.08 10.21 10.02 10.10 150,123 +0.05(+0.50%)
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.