Amer Software Inc (NQ: AMSWA )

10.92 +0.18 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.604 6.754 6.496 6.510 48,512 -0.12(-1.84%)
Nov 26, 2014 6.604 6.632 6.632 6.632 35,664 +0.01(+0.11%)
Nov 25, 2014 6.675 6.740 6.546 6.625 53,951 -0.05(-0.75%)
Nov 24, 2014 6.510 6.675 6.510 6.675 63,507 +0.16(+2.42%)
Nov 21, 2014 6.675 6.675 6.474 6.518 69,315 -0.04(-0.55%)
Nov 20, 2014 6.510 6.625 6.496 6.553 18,824 +0.04(+0.55%)
Nov 19, 2014 6.647 6.696 6.460 6.518 46,493 -0.16(-2.37%)
Nov 18, 2014 6.654 6.711 6.618 6.675 44,289 +0.06(+0.98%)
Nov 17, 2014 6.632 6.683 6.588 6.611 40,146 -0.04(-0.65%)
Nov 14, 2014 6.747 6.776 6.632 6.654 47,639 -0.06(-0.96%)
Nov 13, 2014 6.934 6.959 6.675 6.719 69,666 -0.24(-3.51%)
Nov 12, 2014 6.841 6.991 6.762 6.963 34,689 +0.07(+1.04%)
Nov 11, 2014 6.891 6.919 6.763 6.891 39,518 -0.03(-0.41%)
Nov 10, 2014 6.813 6.926 6.642 6.919 55,521 +0.15(+2.20%)
Nov 07, 2014 6.877 6.877 6.678 6.770 77,168 -0.14(-2.06%)
Nov 06, 2014 6.926 6.926 6.791 6.912 30,861 +0.01(+0.10%)
Nov 05, 2014 6.870 6.926 6.813 6.905 35,806 +0.06(+0.83%)
Nov 04, 2014 6.813 6.855 6.742 6.848 35,021 +0.03(+0.42%)
Nov 03, 2014 6.898 6.926 6.784 6.820 60,755 -0.04(-0.62%)
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%)
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.