Amer Software Inc (NQ: AMSWA )

11.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 3.527 3.677 3.453 3.619 101,373 +0.05(+1.29%)
Aug 28, 2009 3.642 3.734 3.533 3.573 45,176 -0.03(-0.96%)
Aug 27, 2009 3.688 3.688 3.539 3.608 58,828 -0.10(-2.64%)
Aug 26, 2009 3.700 3.769 3.648 3.705 66,973 -0.02(-0.46%)
Aug 25, 2009 3.700 3.826 3.585 3.723 306,978 +0.04(+1.09%)
Aug 24, 2009 3.688 3.705 3.636 3.682 125,208 -0.01(-0.16%)
Aug 21, 2009 3.677 3.688 3.631 3.688 139,341 +0.10(+2.72%)
Aug 20, 2009 3.642 3.705 3.527 3.591 81,849 -0.05(-1.42%)
Aug 19, 2009 3.596 3.665 3.493 3.642 50,111 -0.03(-0.78%)
Aug 18, 2009 3.602 3.688 3.533 3.671 77,372 +0.09(+2.40%)
Aug 17, 2009 3.562 3.682 3.493 3.585 87,129 -0.06(-1.58%)
Aug 14, 2009 3.619 3.688 3.613 3.642 122,327 -0.01(-0.31%)
Aug 13, 2009 3.631 3.694 3.493 3.654 68,736 +0.06(+1.76%)
Aug 12, 2009 3.504 3.648 3.476 3.591 102,765 +0.10(+2.97%)
Aug 11, 2009 3.625 3.625 3.453 3.487 117,600 -0.16(-4.26%)
Aug 10, 2009 3.654 3.671 3.505 3.642 30,443 -0.06(-1.55%)
Aug 07, 2009 3.792 3.792 3.579 3.700 76,305 +0.00(+0.00%)
Aug 06, 2009 3.763 3.792 3.671 3.700 75,499 -0.05(-1.38%)
Aug 05, 2009 3.849 3.849 3.706 3.751 120,425 -0.10(-2.68%)
Aug 04, 2009 3.734 3.861 3.671 3.855 115,528 +0.09(+2.44%)
Aug 03, 2009 3.677 3.774 3.533 3.763 373,432 +0.08(+2.18%)
Jul 31, 2009 3.562 3.734 3.292 3.682 100,887 +0.08(+2.23%)
Jul 30, 2009 3.504 3.642 3.447 3.602 104,264 +0.17(+4.85%)
Jul 29, 2009 3.447 3.498 3.401 3.435 30,613 -0.06(-1.64%)
Jul 28, 2009 3.476 3.516 3.418 3.493 65,544 -0.03(-0.82%)
Jul 27, 2009 3.510 3.550 3.476 3.522 39,371 -0.02(-0.49%)
Jul 24, 2009 3.533 3.568 3.504 3.539 57,246 -0.05(-1.44%)
Jul 23, 2009 3.510 3.608 3.464 3.591 128,979 +0.07(+1.96%)
Jul 22, 2009 3.435 3.522 3.401 3.522 63,231 +0.05(+1.49%)
Jul 21, 2009 3.470 3.504 3.355 3.470 63,333 +0.01(+0.33%)
Jul 20, 2009 3.447 3.458 3.378 3.458 92,890 +0.01(+0.33%)
Jul 17, 2009 3.447 3.447 3.378 3.447 90,566 +0.00(+0.00%)
Jul 16, 2009 3.384 3.447 3.234 3.447 80,542 +0.03(+0.84%)
Jul 15, 2009 3.309 3.418 3.288 3.418 95,648 +0.16(+4.94%)
Jul 14, 2009 3.211 3.286 3.119 3.257 23,974 +0.03(+1.07%)
Jul 13, 2009 3.119 3.234 3.039 3.223 65,361 +0.06(+1.81%)
Jul 10, 2009 2.953 3.200 2.953 3.165 65,981 +0.20(+6.58%)
Jul 09, 2009 3.033 3.206 2.970 2.970 58,835 -0.02(-0.77%)
Jul 08, 2009 3.079 3.160 2.941 2.993 83,010 -0.05(-1.70%)
Jul 07, 2009 3.240 3.303 3.039 3.045 70,296 -0.18(-5.53%)
Jul 06, 2009 3.142 3.441 3.142 3.223 102,809 +0.07(+2.37%)
Jul 02, 2009 3.361 3.361 3.148 3.148 96,849 -0.28(-8.21%)
Jul 01, 2009 3.338 3.435 3.234 3.430 136,968 +0.12(+3.65%)
Jun 30, 2009 3.177 3.395 3.108 3.309 120,733 +0.14(+4.54%)
Jun 29, 2009 3.355 3.389 3.142 3.165 202,335 -0.27(-7.86%)
Jun 26, 2009 2.993 3.453 2.821 3.435 1,118,683 +0.57(+19.84%)
Jun 25, 2009 2.798 2.901 2.752 2.867 143,381 +0.05(+1.63%)
Jun 24, 2009 2.901 2.924 2.803 2.821 92,937 -0.05(-1.80%)
Jun 23, 2009 2.913 3.108 2.855 2.872 95,975 -0.02(-0.60%)
Jun 22, 2009 2.924 3.119 2.890 2.890 169,857 -0.24(-7.71%)
Jun 19, 2009 3.154 3.154 3.102 3.131 141,614 +0.04(+1.30%)
Jun 18, 2009 3.073 3.142 3.016 3.091 60,261 +0.02(+0.56%)
Jun 17, 2009 3.148 3.148 3.028 3.073 77,001 +0.06(+2.10%)
Jun 16, 2009 3.119 3.211 3.005 3.010 92,995 -0.04(-1.32%)
Jun 15, 2009 3.217 3.217 3.005 3.050 57,833 -0.14(-4.32%)
Jun 12, 2009 3.142 3.200 3.056 3.188 55,394 +0.02(+0.54%)
Jun 11, 2009 3.102 3.183 3.096 3.171 44,911 +0.09(+2.79%)
Jun 10, 2009 3.286 3.286 3.005 3.085 123,779 -0.16(-4.79%)
Jun 09, 2009 3.240 3.303 3.217 3.240 66,987 +0.03(+1.08%)
Jun 08, 2009 3.223 3.275 3.200 3.206 56,799 -0.08(-2.45%)
Jun 05, 2009 3.263 3.298 3.217 3.286 49,886 +0.04(+1.24%)
Jun 04, 2009 3.234 3.252 3.171 3.246 53,209 +0.02(+0.71%)
Jun 03, 2009 3.165 3.223 3.050 3.223 63,098 +0.02(+0.72%)
Jun 02, 2009 3.016 3.217 3.016 3.200 133,363 +0.20(+6.50%)
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.