Amer Software Inc (NQ: AMSWA )

11.45 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.505 1.609 1.494 1.580 98,697 +0.10(+6.59%)
Dec 30, 2002 1.609 1.626 1.430 1.482 131,074 -0.13(-7.86%)
Dec 27, 2002 1.580 1.626 1.580 1.609 46,476 +0.00(+0.00%)
Dec 26, 2002 1.580 1.620 1.563 1.609 33,073 -0.01(-0.36%)
Dec 24, 2002 1.574 1.620 1.568 1.614 46,128 +0.05(+2.93%)
Dec 23, 2002 1.534 1.603 1.534 1.568 42,647 -0.04(-2.50%)
Dec 20, 2002 1.534 1.620 1.534 1.609 34,291 +0.08(+5.26%)
Dec 19, 2002 1.609 1.609 1.522 1.528 65,798 -0.04(-2.56%)
Dec 18, 2002 1.517 1.614 1.517 1.568 29,069 +0.05(+3.02%)
Dec 17, 2002 1.511 1.574 1.505 1.522 44,910 -0.02(-1.49%)
Dec 16, 2002 1.580 1.591 1.436 1.545 76,764 -0.01(-0.74%)
Dec 13, 2002 1.551 1.603 1.494 1.557 34,117 +0.01(+0.74%)
Dec 12, 2002 1.482 1.580 1.482 1.545 48,565 -0.01(-0.37%)
Dec 11, 2002 1.471 1.557 1.471 1.551 73,283 +0.08(+5.47%)
Dec 10, 2002 1.591 1.609 1.413 1.471 138,211 -0.14(-8.57%)
Dec 09, 2002 1.620 1.660 1.551 1.609 63,883 -0.01(-0.39%)
Dec 06, 2002 1.666 1.666 1.614 1.615 32,377 -0.05(-2.73%)
Dec 05, 2002 1.620 1.666 1.609 1.660 48,565 +0.01(+0.70%)
Dec 04, 2002 1.677 1.677 1.591 1.649 64,231 -0.04(-2.38%)
Dec 03, 2002 1.683 1.706 1.655 1.689 90,516 +0.01(+0.68%)
Dec 02, 2002 1.643 1.683 1.614 1.677 80,246 +0.02(+1.04%)
Nov 29, 2002 1.620 1.660 1.620 1.660 5,570 +0.00(+0.00%)
Nov 27, 2002 1.637 1.637 1.626 1.660 62,665 -0.01(-0.34%)
Nov 26, 2002 1.637 1.666 1.609 1.666 49,958 +0.01(+0.69%)
Nov 25, 2002 1.591 1.655 1.574 1.655 90,690 +0.02(+1.05%)
Nov 22, 2002 1.649 1.683 1.597 1.637 63,187 -0.01(-0.35%)
Nov 21, 2002 1.637 1.689 1.580 1.643 86,686 +0.04(+2.51%)
Nov 20, 2002 1.580 1.632 1.563 1.603 34,291 +0.02(+1.09%)
Nov 19, 2002 1.494 1.586 1.488 1.586 91,212 +0.09(+6.15%)
Nov 18, 2002 1.499 1.516 1.494 1.494 8,355 -0.01(-0.38%)
Nov 15, 2002 1.499 1.522 1.494 1.499 9,747 -0.02(-1.14%)
Nov 14, 2002 1.471 1.522 1.436 1.517 16,536 +0.03(+2.33%)
Nov 13, 2002 1.494 1.505 1.436 1.482 32,899 -0.01(-0.77%)
Nov 12, 2002 1.522 1.530 1.494 1.494 88,949 -0.03(-1.89%)
Nov 11, 2002 1.568 1.568 1.522 1.522 17,058 -0.02(-1.12%)
Nov 08, 2002 1.488 1.568 1.488 1.540 68,235 +0.05(+3.08%)
Nov 07, 2002 1.465 1.494 1.465 1.494 9,225 +0.06(+4.00%)
Nov 06, 2002 1.390 1.511 1.390 1.436 21,410 +0.05(+3.31%)
Nov 05, 2002 1.379 1.465 1.379 1.390 29,417 -0.03(-2.02%)
Nov 04, 2002 1.430 1.442 1.419 1.419 9,051 +0.01(+0.82%)
Nov 01, 2002 1.367 1.407 1.367 1.407 6,266 +0.04(+2.94%)
Oct 31, 2002 1.379 1.402 1.350 1.367 57,617 -0.01(-0.42%)
Oct 30, 2002 1.350 1.465 1.350 1.373 98,697 +0.00(+0.00%)
Oct 29, 2002 1.385 1.385 1.356 1.373 7,485 -0.01(-0.42%)
Oct 28, 2002 1.396 1.436 1.350 1.379 53,707 +0.05(+3.40%)
Oct 25, 2002 1.436 1.436 1.327 1.333 22,280 -0.06(-4.49%)
Oct 24, 2002 1.425 1.459 1.373 1.396 42,124 -0.04(-2.80%)
Oct 23, 2002 1.367 1.465 1.367 1.436 19,318 +0.04(+2.88%)
Oct 22, 2002 1.247 1.465 1.206 1.396 240,739 +0.07(+5.65%)
Oct 21, 2002 1.264 1.321 1.247 1.321 35,684 +0.00(+0.00%)
Oct 18, 2002 1.275 1.321 1.247 1.321 65,102 +0.06(+4.55%)
Oct 17, 2002 1.316 1.316 1.264 1.264 11,140 +0.00(+0.00%)
Oct 16, 2002 1.310 1.339 1.241 1.264 30,288 -0.09(-6.78%)
Oct 15, 2002 1.321 1.367 1.206 1.356 155,270 +0.03(+2.61%)
Oct 14, 2002 1.333 1.333 1.321 1.321 1,218 +0.03(+2.22%)
Oct 11, 2002 1.298 1.367 1.241 1.293 119,064 -0.01(-0.88%)
Oct 10, 2002 1.379 1.379 1.304 1.304 124,808 -0.13(-9.20%)
Oct 09, 2002 1.448 1.551 1.407 1.436 60,576 -0.11(-7.41%)
Oct 08, 2002 1.494 1.551 1.494 1.551 51,002 +0.02(+1.12%)
Oct 07, 2002 1.505 1.540 1.494 1.534 52,221 +0.03(+1.91%)
Oct 04, 2002 1.522 1.557 1.465 1.505 120,630 -0.02(-1.13%)
Oct 03, 2002 1.494 1.522 1.494 1.522 12,184 -0.02(-1.49%)
Oct 02, 2002 1.522 1.545 1.494 1.545 61,620 +0.09(+6.28%)
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.