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

Amerisafe Inc (NQ: AMSF )

46.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2003 1.011 1.176 0.9878 1.082 36,565 +0.07(+6.98%)
Dec 30, 2003 1.058 1.105 0.9408 1.011 22,198 -0.05(-4.87%)
Dec 29, 2003 1.152 1.199 1.058 1.063 60,777 -0.09(-7.75%)
Dec 26, 2003 1.181 1.199 1.152 1.152 39,223 -0.05(-3.92%)
Dec 24, 2003 1.199 1.270 1.199 1.199 39,754 +0.00(+0.00%)
Dec 23, 2003 1.247 1.270 1.199 1.199 21,080 +0.00(+0.00%)
Dec 22, 2003 1.270 1.294 1.199 1.199 49,842 -0.07(-5.56%)
Dec 19, 2003 1.199 1.317 1.199 1.270 18,484 -0.02(-1.82%)
Dec 18, 2003 1.199 1.294 1.199 1.294 16,348 +0.09(+7.84%)
Dec 17, 2003 1.199 1.199 1.199 1.199 6,165 +0.00(+0.00%)
Dec 16, 2003 1.317 1.317 1.199 1.199 18,325 -0.12(-8.93%)
Dec 15, 2003 1.317 1.317 1.317 1.317 4,379 +0.00(+0.00%)
Dec 12, 2003 1.294 1.364 1.294 1.317 22,470 -0.07(-5.08%)
Dec 11, 2003 1.388 1.388 1.388 1.388 4,889 -0.03(-1.99%)
Dec 10, 2003 1.388 1.425 1.388 1.416 46,302 +0.03(+2.03%)
Dec 09, 2003 1.388 1.411 1.388 1.388 13,393 -0.05(-3.28%)
Dec 08, 2003 1.411 1.444 1.388 1.435 39,729 +0.02(+1.67%)
Dec 05, 2003 1.435 1.402 1.402 1.411 6,654 -0.02(-1.64%)
Dec 04, 2003 1.416 1.468 1.388 1.435 10,380 -0.03(-2.24%)
Dec 03, 2003 1.411 1.468 1.411 1.468 17,247 +0.06(+4.00%)
Dec 02, 2003 1.411 1.411 1.364 1.411 38,627 +0.00(+0.00%)
Dec 01, 2003 1.505 1.505 1.411 1.411 144,987 -0.08(-5.36%)
Nov 28, 2003 1.472 1.491 1.472 1.491 15,944 -0.04(-2.46%)
Nov 26, 2003 1.472 1.529 1.472 1.529 1,913 +0.06(+3.83%)
Nov 25, 2003 1.552 1.599 1.472 1.472 38,298 -0.03(-2.19%)
Nov 24, 2003 1.468 1.552 1.468 1.505 77,070 +0.04(+2.56%)
Nov 21, 2003 1.416 1.482 1.458 1.468 99,416 +0.05(+3.65%)
Nov 20, 2003 1.411 1.435 1.411 1.416 22,534 -0.06(-3.83%)
Nov 19, 2003 1.411 1.472 1.411 1.472 30,825 +0.01(+0.97%)
Nov 18, 2003 1.411 1.482 1.411 1.458 46,778 +0.03(+2.31%)
Nov 17, 2003 1.411 1.449 1.388 1.425 149,313 +0.04(+2.71%)
Nov 14, 2003 1.374 1.388 1.322 1.388 67,115 +0.02(+1.72%)
Nov 13, 2003 1.317 1.364 1.317 1.364 28,699 +0.05(+3.57%)
Nov 12, 2003 1.317 1.341 1.317 1.317 13,350 -0.05(-3.45%)
Nov 11, 2003 1.270 1.374 1.270 1.364 4,190 +0.04(+2.84%)
Nov 10, 2003 1.247 1.364 1.247 1.326 22,917 -0.04(-3.09%)
Nov 07, 2003 1.364 1.374 1.247 1.369 204,725 -0.00(-0.34%)
Nov 06, 2003 1.364 1.374 1.364 1.374 63,649 +0.00(+0.00%)
Nov 05, 2003 1.388 1.388 1.364 1.374 48,109 +0.01(+0.69%)
Nov 04, 2003 1.364 1.411 1.364 1.364 129,772 -0.02(-1.36%)
Nov 03, 2003 1.312 1.383 1.294 1.383 22,052 +0.02(+1.38%)
Oct 31, 2003 1.388 1.388 1.359 1.364 4,464 +0.06(+4.32%)
Oct 30, 2003 1.308 1.308 1.308 1.308 0 +0.00(+0.00%)
Oct 29, 2003 1.317 1.317 1.294 1.308 54,423 -0.01(-0.71%)
Oct 28, 2003 1.294 1.364 1.294 1.317 11,479 -0.02(-1.75%)
Oct 27, 2003 1.388 1.388 1.294 1.341 25,936 +0.05(+3.64%)
Oct 24, 2003 1.294 1.388 1.294 1.294 38,266 -0.02(-1.79%)
Oct 23, 2003 1.317 1.341 1.317 1.317 14,243 -0.02(-1.75%)
Oct 22, 2003 1.341 1.364 1.317 1.341 18,708 -0.05(-3.39%)
Oct 21, 2003 1.341 1.388 1.341 1.388 12,755 +0.05(+3.51%)
Oct 20, 2003 1.364 1.364 1.341 1.341 32,739 -0.02(-1.72%)
Oct 17, 2003 1.364 1.369 1.364 1.364 4,889 -0.02(-1.69%)
Oct 16, 2003 1.388 1.388 1.388 1.388 0 +0.00(+0.00%)
Oct 15, 2003 1.364 1.388 1.341 1.388 18,708 +0.02(+1.72%)
Oct 14, 2003 1.411 1.411 1.364 1.364 4,464 -0.02(-1.69%)
Oct 13, 2003 1.326 1.435 1.326 1.388 44,431 +0.07(+5.36%)
Oct 10, 2003 1.317 1.326 1.317 1.317 3,401 -0.07(-5.08%)
Oct 09, 2003 1.388 1.406 1.317 1.388 11,267 -0.00(-0.34%)
Oct 08, 2003 1.435 1.435 1.388 1.392 19,133 -0.03(-1.99%)
Oct 07, 2003 1.435 1.435 1.388 1.421 30,613 -0.01(-0.98%)
Oct 06, 2003 1.399 1.458 1.388 1.435 116,500 +0.14(+10.91%)
Oct 03, 2003 1.406 1.411 1.270 1.294 9,141 +0.00(+0.00%)
Oct 02, 2003 1.247 1.411 1.247 1.294 92,052 +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.