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 (%)
Oct 31, 2016 8.033 8.497 7.955 8.071 57,984 +0.02(+0.29%)
Oct 28, 2016 8.126 8.497 7.978 8.048 87,990 -0.10(-1.23%)
Oct 27, 2016 8.211 8.273 8.133 8.149 45,159 -0.11(-1.31%)
Oct 26, 2016 8.273 8.319 8.196 8.257 54,118 -0.02(-0.19%)
Oct 25, 2016 8.252 8.389 8.216 8.273 49,554 +0.04(+0.47%)
Oct 24, 2016 8.280 8.280 8.195 8.234 34,993 +0.03(+0.38%)
Oct 21, 2016 8.126 8.203 8.126 8.203 41,888 +0.05(+0.57%)
Oct 20, 2016 8.257 8.288 8.126 8.156 50,226 -0.07(-0.85%)
Oct 19, 2016 8.365 8.365 8.149 8.226 36,982 -0.13(-1.57%)
Oct 18, 2016 8.497 8.559 8.350 8.358 44,699 -0.12(-1.37%)
Oct 17, 2016 8.358 8.489 8.350 8.474 126,366 +0.09(+1.01%)
Oct 14, 2016 8.381 8.598 8.177 8.389 131,141 +0.05(+0.65%)
Oct 13, 2016 8.466 8.481 8.288 8.334 99,434 -0.19(-2.18%)
Oct 12, 2016 8.373 8.528 8.287 8.520 363,411 +0.17(+2.04%)
Oct 11, 2016 8.505 8.505 8.292 8.350 49,114 -0.13(-1.55%)
Oct 10, 2016 8.334 8.505 8.288 8.481 25,469 +0.21(+2.53%)
Oct 07, 2016 8.373 8.373 8.133 8.273 43,130 +0.02(+0.19%)
Oct 06, 2016 8.327 8.381 8.149 8.257 47,734 -0.11(-1.30%)
Oct 05, 2016 8.389 8.512 8.358 8.365 37,257 -0.06(-0.73%)
Oct 04, 2016 8.683 8.683 8.350 8.427 38,284 -0.12(-1.36%)
Oct 03, 2016 8.528 8.644 8.489 8.543 47,124 -0.05(-0.54%)
Sep 30, 2016 8.451 8.636 8.373 8.590 68,172 +0.22(+2.59%)
Sep 29, 2016 8.435 8.466 8.334 8.373 34,359 -0.07(-0.82%)
Sep 28, 2016 8.420 8.474 8.412 8.443 62,342 +0.00(+0.00%)
Sep 27, 2016 8.435 8.474 8.381 8.443 39,400 +0.05(+0.55%)
Sep 26, 2016 8.489 8.505 8.389 8.396 35,334 -0.11(-1.27%)
Sep 23, 2016 8.536 8.582 8.466 8.505 43,340 -0.01(-0.09%)
Sep 22, 2016 8.466 8.526 8.226 8.512 143,047 +0.13(+1.57%)
Sep 21, 2016 8.420 8.512 8.234 8.381 67,251 +0.01(+0.09%)
Sep 20, 2016 8.249 8.489 8.218 8.373 35,722 +0.13(+1.60%)
Sep 19, 2016 8.512 8.512 8.184 8.242 66,986 -0.21(-2.47%)
Sep 16, 2016 8.273 8.497 8.172 8.451 215,124 +0.22(+2.63%)
Sep 15, 2016 8.226 8.273 8.168 8.234 52,986 +0.05(+0.57%)
Sep 14, 2016 8.234 8.327 8.172 8.187 52,788 -0.07(-0.84%)
Sep 13, 2016 8.389 8.481 8.203 8.257 68,843 -0.14(-1.66%)
Sep 12, 2016 8.211 8.396 8.156 8.396 63,733 +0.21(+2.55%)
Sep 09, 2016 8.404 8.505 8.164 8.187 66,129 -0.32(-3.73%)
Sep 08, 2016 8.466 8.512 8.358 8.505 56,595 +0.06(+0.73%)
Sep 07, 2016 8.319 8.489 8.319 8.443 89,301 +0.15(+1.87%)
Sep 06, 2016 8.156 8.342 8.095 8.288 65,297 +0.19(+2.29%)
Sep 02, 2016 8.033 8.102 8.102 8.102 73,786 +0.14(+1.75%)
Sep 01, 2016 8.095 8.180 7.932 7.963 65,859 -0.09(-1.15%)
Aug 31, 2016 8.048 8.133 7.893 8.056 78,891 -0.02(-0.19%)
Aug 30, 2016 7.723 8.102 7.723 8.071 112,644 +0.36(+4.61%)
Aug 29, 2016 8.180 8.180 7.684 7.715 125,246 -0.49(-5.94%)
Aug 26, 2016 8.543 8.721 8.064 8.203 140,562 -0.77(-8.54%)
Aug 25, 2016 8.667 9.236 8.660 8.969 227,781 +0.25(+2.84%)
Aug 24, 2016 8.551 8.745 8.512 8.721 56,262 +0.18(+2.08%)
Aug 23, 2016 8.481 8.636 8.481 8.543 76,399 +0.05(+0.55%)
Aug 22, 2016 8.644 8.644 8.458 8.497 87,040 -0.09(-0.99%)
Aug 19, 2016 8.721 8.783 8.582 8.582 152,840 -0.12(-1.42%)
Aug 18, 2016 8.536 8.714 8.528 8.706 42,979 +0.15(+1.72%)
Aug 17, 2016 8.667 8.675 8.466 8.559 51,008 -0.07(-0.81%)
Aug 16, 2016 8.683 8.706 8.590 8.629 69,728 -0.02(-0.27%)
Aug 15, 2016 8.652 8.799 8.632 8.652 79,015 -0.02(-0.27%)
Aug 12, 2016 8.690 8.698 8.644 8.675 39,316 +0.01(+0.09%)
Aug 11, 2016 8.567 8.690 8.559 8.667 56,196 +0.09(+1.08%)
Aug 10, 2016 8.644 8.644 8.543 8.574 17,176 -0.07(-0.81%)
Aug 09, 2016 8.605 8.675 8.513 8.644 31,777 +0.08(+0.90%)
Aug 08, 2016 8.551 8.582 8.524 8.567 18,715 +0.04(+0.45%)
Aug 05, 2016 8.543 8.599 8.505 8.528 64,838 +0.01(+0.09%)
Aug 04, 2016 8.474 8.551 8.474 8.520 23,981 -0.01(-0.09%)
Aug 03, 2016 8.458 8.543 8.389 8.528 34,737 +0.10(+1.19%)
Aug 02, 2016 8.489 8.550 8.397 8.427 30,834 -0.05(-0.63%)
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.