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

Amer Software Inc (NQ: AMSWA )

10.22 +0.10 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 8.691 8.772 8.271 8.304 262,020 -0.37(-4.28%)
Mar 30, 2017 8.239 8.691 8.191 8.675 166,087 +0.45(+5.50%)
Mar 29, 2017 8.142 8.239 8.094 8.223 116,168 +0.04(+0.49%)
Mar 28, 2017 8.158 8.239 8.068 8.182 105,353 -0.02(-0.30%)
Mar 27, 2017 8.158 8.239 8.033 8.207 91,369 +0.00(+0.00%)
Mar 24, 2017 8.376 8.401 8.150 8.207 81,893 -0.11(-1.36%)
Mar 23, 2017 8.158 8.449 8.057 8.320 95,769 +0.19(+2.28%)
Mar 22, 2017 8.013 8.150 8.013 8.134 66,737 +0.08(+1.00%)
Mar 21, 2017 8.296 8.296 8.037 8.053 87,605 -0.13(-1.58%)
Mar 20, 2017 8.328 8.328 8.118 8.182 82,918 -0.12(-1.46%)
Mar 17, 2017 8.344 8.417 8.207 8.304 165,915 -0.06(-0.77%)
Mar 16, 2017 8.368 8.473 8.312 8.368 100,444 +0.00(+0.00%)
Mar 15, 2017 8.409 8.481 8.328 8.368 61,275 -0.06(-0.67%)
Mar 14, 2017 8.409 8.493 8.287 8.425 30,528 +0.02(+0.29%)
Mar 13, 2017 8.384 8.481 8.344 8.401 38,846 +0.01(+0.10%)
Mar 10, 2017 8.449 8.538 8.368 8.392 79,098 +0.01(+0.10%)
Mar 09, 2017 8.530 8.594 8.360 8.384 52,132 +0.08(+0.97%)
Mar 08, 2017 8.530 8.530 8.263 8.304 31,626 -0.14(-1.63%)
Mar 07, 2017 8.449 8.602 8.392 8.441 66,564 +0.05(+0.58%)
Mar 06, 2017 8.449 8.498 8.392 8.392 59,240 -0.05(-0.57%)
Mar 03, 2017 8.481 8.522 8.409 8.441 49,869 +0.00(+0.00%)
Mar 02, 2017 8.384 8.506 8.340 8.441 54,577 +0.08(+0.97%)
Mar 01, 2017 8.465 8.570 8.304 8.360 103,265 +0.01(+0.10%)
Feb 28, 2017 8.497 8.554 8.296 8.352 62,472 -0.15(-1.80%)
Feb 27, 2017 8.740 8.861 8.457 8.506 141,745 -0.16(-1.86%)
Feb 24, 2017 8.821 8.821 8.530 8.667 46,116 +0.09(+1.04%)
Feb 23, 2017 8.548 8.707 8.376 8.578 63,561 +0.02(+0.28%)
Feb 22, 2017 8.643 8.675 8.522 8.554 24,937 -0.05(-0.56%)
Feb 21, 2017 8.425 8.602 8.365 8.602 44,639 +0.24(+2.90%)
Feb 17, 2017 8.360 8.360 8.360 0 +0.02(+0.29%)
Feb 16, 2017 8.344 8.392 8.296 8.336 29,016 -0.05(-0.58%)
Feb 15, 2017 8.239 8.465 8.239 8.384 30,647 +0.08(+0.97%)
Feb 14, 2017 8.296 8.320 8.239 8.304 26,113 -0.02(-0.19%)
Feb 13, 2017 8.360 8.360 8.223 8.320 22,988 +0.03(+0.39%)
Feb 10, 2017 8.263 8.344 8.174 8.287 23,423 +0.03(+0.39%)
Feb 09, 2017 8.182 8.328 8.170 8.255 38,440 +0.09(+1.09%)
Feb 08, 2017 8.433 8.449 8.158 8.166 46,577 -0.26(-3.07%)
Feb 07, 2017 8.393 8.489 8.361 8.425 39,370 +0.09(+1.05%)
Feb 06, 2017 8.329 8.409 8.313 8.337 41,665 -0.01(-0.10%)
Feb 03, 2017 8.385 8.441 8.321 8.345 38,396 +0.04(+0.48%)
Feb 02, 2017 8.273 8.505 8.273 8.305 36,268 +0.00(+0.00%)
Feb 01, 2017 8.449 8.457 8.273 8.305 36,226 -0.08(-0.95%)
Jan 31, 2017 8.289 8.401 8.201 8.385 43,788 +0.09(+1.06%)
Jan 30, 2017 8.457 8.464 8.249 8.297 49,832 -0.28(-3.26%)
Jan 27, 2017 8.792 8.800 8.433 8.577 44,240 -0.22(-2.45%)
Jan 26, 2017 8.417 8.840 8.339 8.792 180,094 +0.49(+5.87%)
Jan 25, 2017 8.217 8.329 8.209 8.305 49,924 +0.10(+1.17%)
Jan 24, 2017 7.977 8.225 7.948 8.209 97,726 +0.27(+3.42%)
Jan 23, 2017 7.937 8.057 7.793 7.937 66,500 +0.02(+0.20%)
Jan 20, 2017 7.897 8.033 7.745 7.921 84,433 -0.01(-0.10%)
Jan 19, 2017 8.089 8.089 7.913 7.929 36,839 -0.10(-1.20%)
Jan 18, 2017 7.985 8.081 7.930 8.025 27,937 +0.05(+0.60%)
Jan 17, 2017 8.153 8.237 7.801 7.977 61,376 -0.26(-3.20%)
Jan 13, 2017 8.241 8.241 8.241 0 +0.06(+0.78%)
Jan 12, 2017 8.273 8.273 8.065 8.177 43,290 -0.12(-1.45%)
Jan 11, 2017 8.217 8.337 8.204 8.297 34,402 +0.05(+0.58%)
Jan 10, 2017 8.217 8.353 8.201 8.249 29,101 -0.02(-0.19%)
Jan 09, 2017 8.305 8.316 8.193 8.265 41,963 -0.03(-0.39%)
Jan 06, 2017 8.393 8.393 8.289 8.297 33,880 -0.06(-0.67%)
Jan 05, 2017 8.513 8.545 8.353 8.353 44,580 -0.15(-1.79%)
Jan 04, 2017 8.273 8.529 8.193 8.505 62,142 +0.21(+2.50%)
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.