Amer Software Inc (NQ: AMSWA )

10.74 -0.18 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 3.758 3.758 3.584 3.620 74,753 -0.14(-3.69%)
Sep 29, 2009 3.847 3.852 3.753 3.758 45,040 -0.10(-2.59%)
Sep 28, 2009 3.791 3.880 3.753 3.858 129,462 +0.03(+0.87%)
Sep 25, 2009 3.825 3.875 3.742 3.825 72,509 -0.01(-0.14%)
Sep 24, 2009 3.858 3.875 3.714 3.830 115,110 -0.02(-0.58%)
Sep 23, 2009 3.769 3.863 3.747 3.852 90,734 +0.09(+2.51%)
Sep 22, 2009 3.603 3.797 3.531 3.758 185,071 +0.21(+5.77%)
Sep 21, 2009 3.525 3.597 3.420 3.553 80,104 -0.03(-0.93%)
Sep 18, 2009 3.487 3.642 3.348 3.586 305,479 +0.11(+3.19%)
Sep 17, 2009 3.403 3.487 3.398 3.475 57,615 +0.06(+1.62%)
Sep 16, 2009 3.331 3.431 3.309 3.420 81,183 +0.10(+3.00%)
Sep 15, 2009 3.348 3.426 3.309 3.320 84,324 -0.04(-1.32%)
Sep 14, 2009 3.414 3.442 3.298 3.365 135,506 -0.04(-1.14%)
Sep 11, 2009 3.459 3.515 3.376 3.403 45,926 -0.08(-2.23%)
Sep 10, 2009 3.437 3.481 3.376 3.481 30,257 +0.03(+0.80%)
Sep 09, 2009 3.348 3.487 3.331 3.453 60,543 +0.09(+2.81%)
Sep 08, 2009 3.370 3.392 3.326 3.359 111,113 -0.06(-1.62%)
Sep 04, 2009 3.381 3.459 3.354 3.414 75,403 +0.03(+0.98%)
Sep 03, 2009 3.437 3.475 3.304 3.381 99,875 -0.02(-0.49%)
Sep 02, 2009 3.398 3.481 3.298 3.398 94,073 +0.01(+0.33%)
Sep 01, 2009 3.448 3.647 3.381 3.387 100,948 -0.11(-3.02%)
Aug 31, 2009 3.403 3.548 3.331 3.492 105,064 +0.04(+1.29%)
Aug 28, 2009 3.514 3.603 3.409 3.448 46,821 -0.03(-0.96%)
Aug 27, 2009 3.559 3.559 3.414 3.481 60,970 -0.09(-2.64%)
Aug 26, 2009 3.570 3.636 3.520 3.575 69,411 -0.02(-0.46%)
Aug 25, 2009 3.570 3.692 3.459 3.592 318,154 +0.04(+1.09%)
Aug 24, 2009 3.559 3.575 3.509 3.553 129,767 -0.01(-0.16%)
Aug 21, 2009 3.548 3.559 3.503 3.559 144,414 +0.09(+2.72%)
Aug 20, 2009 3.514 3.575 3.403 3.464 84,829 -0.05(-1.42%)
Aug 19, 2009 3.470 3.536 3.370 3.514 51,935 +0.02(+0.63%)
Aug 18, 2009 3.427 3.508 3.361 3.492 81,335 +0.08(+2.40%)
Aug 17, 2009 3.388 3.503 3.323 3.410 91,591 -0.05(-1.58%)
Aug 14, 2009 3.443 3.508 3.437 3.465 128,592 -0.01(-0.31%)
Aug 13, 2009 3.454 3.514 3.323 3.476 72,257 +0.06(+1.76%)
Aug 12, 2009 3.334 3.470 3.306 3.416 108,028 +0.10(+2.97%)
Aug 11, 2009 3.448 3.448 3.284 3.317 123,622 -0.15(-4.26%)
Aug 10, 2009 3.476 3.492 3.334 3.465 32,002 -0.05(-1.55%)
Aug 07, 2009 3.607 3.607 3.405 3.519 80,213 +0.00(+0.00%)
Aug 06, 2009 3.580 3.607 3.492 3.519 79,366 -0.05(-1.38%)
Aug 05, 2009 3.662 3.662 3.525 3.569 126,592 -0.10(-2.68%)
Aug 04, 2009 3.552 3.672 3.492 3.667 121,445 +0.09(+2.44%)
Aug 03, 2009 3.498 3.590 3.361 3.580 392,557 +0.08(+2.18%)
Jul 31, 2009 3.388 3.552 3.131 3.503 106,054 +0.08(+2.23%)
Jul 30, 2009 3.334 3.465 3.279 3.427 109,604 +0.16(+4.85%)
Jul 29, 2009 3.279 3.328 3.235 3.268 32,181 -0.05(-1.64%)
Jul 28, 2009 3.306 3.345 3.252 3.323 68,901 -0.03(-0.82%)
Jul 27, 2009 3.339 3.377 3.306 3.350 41,387 -0.02(-0.49%)
Jul 24, 2009 3.361 3.394 3.334 3.366 60,178 -0.05(-1.44%)
Jul 23, 2009 3.339 3.432 3.295 3.416 135,584 +0.07(+1.96%)
Jul 22, 2009 3.268 3.350 3.235 3.350 66,469 +0.05(+1.49%)
Jul 21, 2009 3.301 3.334 3.192 3.301 66,577 +0.01(+0.33%)
Jul 20, 2009 3.279 3.290 3.213 3.290 97,648 +0.01(+0.33%)
Jul 17, 2009 3.279 3.279 3.213 3.279 95,205 +0.00(+0.00%)
Jul 16, 2009 3.219 3.279 3.077 3.279 84,667 +0.03(+0.84%)
Jul 15, 2009 3.148 3.252 3.128 3.252 100,546 +0.15(+4.94%)
Jul 14, 2009 3.055 3.126 2.967 3.099 25,202 +0.03(+1.07%)
Jul 13, 2009 2.967 3.077 2.891 3.066 68,709 +0.05(+1.81%)
Jul 10, 2009 2.809 3.044 2.809 3.011 69,360 +0.19(+6.58%)
Jul 09, 2009 2.885 3.049 2.825 2.825 61,848 -0.02(-0.77%)
Jul 08, 2009 2.929 3.006 2.798 2.847 87,261 -0.05(-1.70%)
Jul 07, 2009 3.082 3.142 2.891 2.896 73,896 -0.17(-5.53%)
Jul 06, 2009 2.989 3.273 2.989 3.066 108,074 +0.07(+2.37%)
Jul 02, 2009 3.197 3.197 2.995 2.995 101,809 -0.27(-8.21%)
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.