Amer Software Inc (NQ: AMSWA )

10.93 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.569 2.609 2.488 2.544 312,590 -0.04(-1.55%)
May 29, 2003 2.538 2.615 2.538 2.584 501,089 +0.03(+0.99%)
May 28, 2003 2.610 2.610 2.538 2.559 465,832 -0.03(-1.18%)
May 27, 2003 2.589 2.640 2.564 2.589 181,605 +0.02(+0.79%)
May 23, 2003 2.589 2.640 2.538 2.569 304,317 -0.02(-0.96%)
May 22, 2003 2.488 2.660 2.462 2.594 706,134 +0.08(+3.00%)
May 21, 2003 2.412 2.538 2.264 2.518 401,423 +0.11(+4.42%)
May 20, 2003 2.285 2.412 2.269 2.412 673,240 +0.11(+4.63%)
May 19, 2003 2.056 2.335 2.031 2.305 2,563,554 +0.24(+11.55%)
May 16, 2003 2.148 2.148 2.010 2.066 77,999 -0.02(-0.73%)
May 15, 2003 2.031 2.142 2.031 2.082 127,636 +0.03(+1.46%)
May 14, 2003 2.056 2.082 1.980 2.052 159,151 -0.02(-1.20%)
May 13, 2003 2.158 2.168 2.056 2.076 117,590 -0.01(-0.24%)
May 12, 2003 2.137 2.142 2.031 2.082 372,468 -0.05(-2.15%)
May 09, 2003 2.173 2.178 2.087 2.127 194,014 -0.02(-0.95%)
May 08, 2003 2.142 2.178 2.092 2.148 203,469 -0.01(-0.47%)
May 07, 2003 2.183 2.183 2.107 2.158 210,363 -0.01(-0.23%)
May 06, 2003 2.285 2.285 2.107 2.163 273,787 -0.06(-2.52%)
May 05, 2003 2.153 2.285 2.112 2.219 492,226 +0.12(+5.81%)
May 02, 2003 1.970 2.122 1.955 2.097 875,528 +0.22(+11.62%)
Apr 30, 2003 1.919 1.919 1.868 1.878 23,636 -0.06(-2.89%)
Apr 29, 2003 1.909 1.970 1.878 1.934 109,317 +0.01(+0.26%)
Apr 28, 2003 1.833 1.944 1.833 1.929 144,969 +0.07(+3.54%)
Apr 25, 2003 1.878 1.894 1.828 1.863 29,742 -0.02(-0.81%)
Apr 24, 2003 1.939 1.939 1.878 1.878 27,181 -0.06(-3.14%)
Apr 23, 2003 1.934 1.950 1.884 1.939 48,257 +0.00(+0.00%)
Apr 22, 2003 1.944 1.950 1.904 1.939 49,045 -0.01(-0.26%)
Apr 21, 2003 1.853 1.955 1.853 1.944 123,105 +0.09(+4.93%)
Apr 17, 2003 1.965 1.965 1.828 1.853 118,772 -0.11(-5.68%)
Apr 16, 2003 1.980 1.995 1.939 1.965 59,484 -0.03(-1.53%)
Apr 15, 2003 1.939 2.005 1.929 1.995 55,545 +0.04(+2.08%)
Apr 14, 2003 2.005 2.082 1.955 1.955 332,287 -0.05(-2.28%)
Apr 11, 2003 1.904 2.031 1.828 2.000 343,120 +0.15(+7.95%)
Apr 10, 2003 1.746 1.889 1.665 1.853 775,073 +0.15(+8.96%)
Apr 09, 2003 1.701 1.701 1.660 1.701 193,620 -0.01(-0.59%)
Apr 08, 2003 1.701 1.711 1.701 1.711 42,348 -0.02(-0.88%)
Apr 07, 2003 1.741 1.746 1.670 1.726 154,029 -0.02(-0.87%)
Apr 04, 2003 1.711 1.741 1.675 1.741 72,484 +0.02(+0.88%)
Apr 03, 2003 1.752 1.752 1.691 1.726 56,727 -0.01(-0.29%)
Apr 02, 2003 1.630 1.777 1.625 1.731 239,908 +0.08(+4.92%)
Apr 01, 2003 1.574 1.650 1.574 1.650 76,424 +0.08(+5.18%)
Mar 31, 2003 1.543 1.625 1.523 1.569 109,514 -0.05(-2.80%)
Mar 28, 2003 1.589 1.614 1.574 1.614 12,999 +0.01(+0.92%)
Mar 27, 2003 1.579 1.614 1.574 1.599 63,758 +0.00(+0.00%)
Mar 26, 2003 1.574 1.604 1.554 1.599 77,607 +0.03(+1.61%)
Mar 25, 2003 1.569 1.609 1.564 1.574 73,469 -0.02(-0.96%)
Mar 24, 2003 1.604 1.614 1.569 1.589 101,045 -0.03(-1.88%)
Mar 21, 2003 1.599 1.630 1.599 1.620 84,105 +0.02(+0.95%)
Mar 20, 2003 1.543 1.645 1.523 1.604 121,530 -0.02(-1.25%)
Mar 19, 2003 1.548 1.625 1.548 1.625 80,954 +0.05(+3.23%)
Mar 18, 2003 1.548 1.594 1.508 1.574 94,348 +0.05(+2.99%)
Mar 17, 2003 1.523 1.569 1.523 1.528 38,275 -0.03(-1.63%)
Mar 14, 2003 1.523 1.569 1.518 1.554 25,999 +0.03(+2.00%)
Mar 13, 2003 1.533 1.604 1.498 1.523 77,605 -0.01(-0.66%)
Mar 12, 2003 1.528 1.574 1.528 1.533 34,568 +0.00(+0.00%)
Mar 11, 2003 1.528 1.574 1.528 1.533 69,333 +0.00(+0.30%)
Mar 10, 2003 1.599 1.599 1.528 1.529 35,454 -0.07(-4.41%)
Mar 07, 2003 1.518 1.614 1.518 1.599 40,969 +0.07(+4.62%)
Mar 06, 2003 1.564 1.579 1.523 1.529 43,136 -0.07(-4.11%)
Mar 05, 2003 1.599 1.599 1.548 1.594 16,545 -0.01(-0.32%)
Mar 04, 2003 1.635 1.640 1.574 1.599 53,575 -0.05(-2.78%)
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.