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

Amer Software Inc (NQ: AMSWA )

10.94 +0.02 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2007 4.808 4.914 4.747 4.894 236,256 +0.11(+2.34%)
May 30, 2007 4.671 4.808 4.656 4.782 100,881 +0.12(+2.50%)
May 29, 2007 4.620 4.691 4.600 4.666 100,865 +0.15(+3.26%)
May 25, 2007 4.478 4.635 4.478 4.518 106,412 +0.01(+0.23%)
May 24, 2007 4.595 4.666 4.458 4.508 242,748 -0.12(-2.52%)
May 23, 2007 4.737 4.808 4.625 4.625 152,270 -0.08(-1.62%)
May 22, 2007 4.767 4.782 4.656 4.701 119,749 -0.04(-0.86%)
May 21, 2007 4.767 4.772 4.696 4.742 133,704 +0.02(+0.43%)
May 18, 2007 4.676 4.727 4.630 4.722 194,050 +0.08(+1.75%)
May 17, 2007 4.691 4.706 4.620 4.640 126,083 -0.02(-0.33%)
May 16, 2007 4.605 4.696 4.564 4.656 130,031 +0.06(+1.33%)
May 15, 2007 4.625 4.640 4.569 4.595 155,777 +0.03(+0.56%)
May 14, 2007 4.569 4.635 4.564 4.569 160,360 -0.01(-0.22%)
May 11, 2007 4.595 4.595 4.544 4.579 136,736 +0.01(+0.22%)
May 10, 2007 4.574 4.595 4.518 4.569 73,311 +0.00(+0.00%)
May 09, 2007 4.569 4.590 4.539 4.569 59,260 +0.01(+0.11%)
May 08, 2007 4.569 4.590 4.483 4.564 233,546 +0.01(+0.11%)
May 07, 2007 4.539 4.579 4.493 4.559 127,925 +0.01(+0.11%)
May 04, 2007 4.549 4.590 4.498 4.554 75,541 +0.02(+0.34%)
May 03, 2007 4.534 4.559 4.498 4.539 78,945 +0.00(+0.00%)
May 02, 2007 4.544 4.544 4.508 4.539 78,484 +0.04(+0.79%)
May 01, 2007 4.544 4.559 4.437 4.503 102,969 +0.04(+0.80%)
Apr 30, 2007 4.544 4.559 4.442 4.468 120,493 -0.10(-2.20%)
Apr 27, 2007 4.518 4.595 4.473 4.568 83,735 -0.00(-0.02%)
Apr 26, 2007 4.452 4.569 4.447 4.569 161,753 -0.03(-0.55%)
Apr 25, 2007 4.559 4.595 4.463 4.595 215,039 +0.04(+0.78%)
Apr 24, 2007 4.554 4.559 4.356 4.559 121,394 +0.02(+0.34%)
Apr 23, 2007 4.544 4.559 4.508 4.544 95,880 +0.00(+0.00%)
Apr 20, 2007 4.574 4.574 4.498 4.544 89,609 -0.03(-0.56%)
Apr 19, 2007 4.518 4.584 4.518 4.569 114,427 +0.01(+0.22%)
Apr 18, 2007 4.559 4.579 4.503 4.559 142,857 +0.03(+0.56%)
Apr 17, 2007 4.544 4.564 4.452 4.534 132,853 -0.01(-0.22%)
Apr 16, 2007 4.518 4.569 4.473 4.544 178,655 +0.01(+0.11%)
Apr 13, 2007 4.315 4.539 4.310 4.539 162,670 +0.23(+5.30%)
Apr 12, 2007 4.300 4.422 4.290 4.310 219,673 -0.01(-0.12%)
Apr 11, 2007 4.488 4.501 4.204 4.315 235,915 -0.15(-3.41%)
Apr 10, 2007 4.473 4.488 4.447 4.468 157,037 +0.00(+0.00%)
Apr 09, 2007 4.468 4.488 4.386 4.468 300,955 +0.08(+1.73%)
Apr 05, 2007 4.310 4.463 4.290 4.392 234,025 +0.05(+1.17%)
Apr 04, 2007 4.239 4.392 4.204 4.341 196,571 +0.13(+3.01%)
Apr 03, 2007 4.194 4.239 4.117 4.214 91,456 +0.02(+0.48%)
Apr 02, 2007 4.107 4.239 4.090 4.194 552,522 +0.11(+2.61%)
Mar 30, 2007 4.112 4.112 4.077 4.087 321,278 +0.00(+0.00%)
Mar 29, 2007 4.062 4.112 4.046 4.087 341,111 +0.05(+1.13%)
Mar 28, 2007 3.985 4.046 3.975 4.041 68,255 +0.06(+1.40%)
Mar 27, 2007 4.006 4.031 3.935 3.985 95,998 +0.03(+0.64%)
Mar 26, 2007 3.884 3.970 3.848 3.960 75,466 +0.06(+1.56%)
Mar 23, 2007 3.853 3.935 3.853 3.899 50,041 +0.03(+0.79%)
Mar 22, 2007 3.904 3.935 3.838 3.869 116,361 -0.05(-1.17%)
Mar 21, 2007 3.884 3.935 3.858 3.914 229,201 +0.02(+0.39%)
Mar 20, 2007 3.737 3.960 3.737 3.899 129,298 +0.18(+4.78%)
Mar 19, 2007 3.782 3.833 3.721 3.721 78,571 -0.04(-0.95%)
Mar 16, 2007 3.823 3.823 3.742 3.757 29,565 -0.05(-1.33%)
Mar 15, 2007 3.732 3.848 3.732 3.808 48,633 +0.08(+2.18%)
Mar 14, 2007 3.864 3.864 3.681 3.726 119,036 -0.15(-3.93%)
Mar 13, 2007 3.909 3.919 3.813 3.879 67,337 -0.03(-0.78%)
Mar 12, 2007 3.840 3.935 3.808 3.909 142,251 +0.09(+2.39%)
Mar 09, 2007 3.808 3.858 3.716 3.818 93,264 +0.02(+0.53%)
Mar 08, 2007 3.737 3.798 3.732 3.798 128,343 +0.11(+3.03%)
Mar 07, 2007 3.808 3.869 3.686 3.686 92,532 -0.07(-1.76%)
Mar 06, 2007 3.716 3.752 3.645 3.752 37,333 +0.04(+1.09%)
Mar 05, 2007 3.655 3.732 3.605 3.711 128,152 +0.00(+0.00%)
Mar 02, 2007 3.808 3.808 3.711 3.711 108,715 -0.09(-2.27%)
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.