Amer Software Inc (NQ: AMSWA )

10.92 -0.02 (-0.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.969 6.976 6.751 6.862 77,821 -0.01(-0.10%)
Oct 30, 2014 6.585 6.884 6.486 6.870 80,365 +0.28(+4.32%)
Oct 29, 2014 6.727 6.727 6.493 6.585 82,210 -0.11(-1.70%)
Oct 28, 2014 6.465 6.699 6.401 6.699 122,906 +0.31(+4.78%)
Oct 27, 2014 6.344 6.401 6.408 6.394 70,187 -0.01(-0.22%)
Oct 24, 2014 6.394 6.443 6.251 6.408 73,022 +0.04(+0.56%)
Oct 23, 2014 6.351 6.465 6.315 6.372 50,287 +0.11(+1.70%)
Oct 22, 2014 6.408 6.457 6.251 6.266 63,439 -0.16(-2.43%)
Oct 21, 2014 6.443 6.486 6.273 6.422 52,738 -0.02(-0.33%)
Oct 20, 2014 6.237 6.472 6.237 6.443 46,440 +0.16(+2.60%)
Oct 17, 2014 6.536 6.536 6.259 6.280 94,686 -0.14(-2.21%)
Oct 16, 2014 6.344 6.539 6.344 6.422 83,656 -0.01(-0.22%)
Oct 15, 2014 6.386 6.514 6.337 6.436 134,188 -0.04(-0.55%)
Oct 14, 2014 6.436 6.557 6.315 6.472 91,564 +0.13(+2.02%)
Oct 13, 2014 6.131 6.394 6.131 6.344 89,403 +0.20(+3.24%)
Oct 10, 2014 6.223 6.436 6.116 6.145 90,915 -0.12(-1.93%)
Oct 09, 2014 6.401 6.401 6.244 6.266 56,943 -0.16(-2.43%)
Oct 08, 2014 6.251 6.422 6.189 6.422 63,639 +0.13(+2.15%)
Oct 07, 2014 6.408 6.514 6.266 6.287 69,333 -0.14(-2.21%)
Oct 06, 2014 6.472 6.507 6.394 6.429 33,267 -0.01(-0.11%)
Oct 03, 2014 6.500 6.500 6.358 6.436 93,511 -0.01(-0.11%)
Oct 02, 2014 6.216 6.472 6.209 6.443 112,841 +0.21(+3.42%)
Oct 01, 2014 6.280 6.465 6.173 6.230 90,859 -0.04(-0.57%)
Sep 30, 2014 6.415 6.450 6.259 6.266 143,520 -0.14(-2.22%)
Sep 29, 2014 6.294 6.450 6.294 6.408 65,299 +0.05(+0.78%)
Sep 26, 2014 6.230 6.394 6.230 6.358 47,814 +0.13(+2.05%)
Sep 25, 2014 6.266 6.273 6.159 6.230 69,313 -0.03(-0.45%)
Sep 24, 2014 6.216 6.332 6.202 6.259 77,620 +0.04(+0.69%)
Sep 23, 2014 6.180 6.322 6.170 6.216 133,818 +0.01(+0.11%)
Sep 22, 2014 6.244 6.315 6.195 6.209 112,365 -0.10(-1.58%)
Sep 19, 2014 6.315 6.315 6.209 6.308 125,157 +0.01(+0.11%)
Sep 18, 2014 6.251 6.388 6.244 6.301 52,009 +0.09(+1.37%)
Sep 17, 2014 6.166 6.301 6.067 6.216 72,114 +0.07(+1.16%)
Sep 16, 2014 6.109 6.209 6.031 6.145 55,449 +0.00(+0.00%)
Sep 15, 2014 6.152 6.173 6.053 6.145 102,115 -0.03(-0.46%)
Sep 12, 2014 6.180 6.195 6.017 6.173 116,532 +0.01(+0.23%)
Sep 11, 2014 6.145 6.195 6.045 6.159 103,845 -0.01(-0.23%)
Sep 10, 2014 6.202 6.259 6.159 6.173 65,420 -0.03(-0.46%)
Sep 09, 2014 6.273 6.273 6.195 6.202 52,684 -0.10(-1.58%)
Sep 08, 2014 6.301 6.344 6.244 6.301 58,927 -0.02(-0.34%)
Sep 05, 2014 6.259 6.408 6.251 6.322 42,931 +0.06(+1.02%)
Sep 04, 2014 6.365 6.450 6.259 6.259 53,891 -0.10(-1.56%)
Sep 03, 2014 6.514 6.529 6.358 6.358 49,345 -0.14(-2.19%)
Sep 02, 2014 6.550 6.553 6.479 6.500 30,860 -0.04(-0.54%)
Aug 29, 2014 6.436 6.536 6.536 6.536 87,979 +0.10(+1.55%)
Aug 28, 2014 6.486 6.547 6.429 6.436 33,936 -0.11(-1.63%)
Aug 27, 2014 6.550 6.578 6.429 6.543 61,327 +0.00(+0.00%)
Aug 26, 2014 6.493 6.628 6.428 6.543 61,425 +0.04(+0.66%)
Aug 25, 2014 6.465 6.557 6.405 6.500 47,232 +0.04(+0.66%)
Aug 22, 2014 6.628 6.703 6.429 6.457 52,998 -0.14(-2.15%)
Aug 21, 2014 6.301 6.663 6.261 6.600 272,299 +0.28(+4.38%)
Aug 20, 2014 6.394 6.457 6.287 6.322 82,243 -0.11(-1.66%)
Aug 19, 2014 6.614 6.642 6.401 6.429 82,196 -0.16(-2.37%)
Aug 18, 2014 6.706 6.713 6.564 6.585 49,585 -0.08(-1.17%)
Aug 15, 2014 6.735 6.742 6.465 6.663 77,289 +0.01(+0.11%)
Aug 14, 2014 6.656 6.663 6.571 6.656 33,712 -0.02(-0.32%)
Aug 13, 2014 6.685 6.791 6.600 6.678 59,271 +0.01(+0.11%)
Aug 12, 2014 6.763 6.820 6.656 6.671 23,491 -0.15(-2.19%)
Aug 11, 2014 6.628 6.855 6.621 6.820 44,122 +0.22(+3.34%)
Aug 08, 2014 6.514 6.635 6.514 6.600 40,705 +0.07(+1.09%)
Aug 07, 2014 6.557 6.649 6.443 6.529 42,712 +0.00(+0.00%)
Aug 06, 2014 6.592 6.684 6.465 6.529 46,596 -0.12(-1.82%)
Aug 05, 2014 6.706 6.755 6.613 6.649 36,587 -0.08(-1.25%)
Aug 04, 2014 6.586 6.783 6.481 6.734 63,681 +0.15(+2.24%)
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.