Amer Software Inc (NQ: AMSWA )

10.94 +0.02 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.133 5.146 5.056 5.101 60,771 +0.00(+0.00%)
May 30, 2012 5.095 5.159 5.037 5.101 57,924 -0.04(-0.87%)
May 29, 2012 5.191 5.191 5.108 5.146 56,982 +0.02(+0.38%)
May 25, 2012 5.127 5.204 5.076 5.127 47,786 +0.01(+0.12%)
May 24, 2012 5.140 5.140 5.037 5.120 51,012 -0.03(-0.62%)
May 23, 2012 5.133 5.197 5.005 5.152 68,673 -0.04(-0.86%)
May 22, 2012 5.281 5.345 5.165 5.197 80,160 -0.06(-1.22%)
May 21, 2012 5.152 5.281 5.056 5.261 106,806 +0.12(+2.24%)
May 18, 2012 5.255 5.287 4.909 5.146 265,184 -0.12(-2.31%)
May 17, 2012 5.377 5.409 5.256 5.268 145,569 -0.11(-2.03%)
May 16, 2012 5.402 5.415 5.345 5.377 71,219 -0.01(-0.12%)
May 15, 2012 5.287 5.428 5.287 5.383 107,688 +0.10(+1.82%)
May 14, 2012 5.383 5.454 5.281 5.287 95,810 -0.17(-3.06%)
May 11, 2012 5.390 5.479 5.390 5.454 102,325 +0.01(+0.12%)
May 10, 2012 5.390 5.473 5.370 5.447 99,738 +0.11(+2.04%)
May 09, 2012 5.326 5.459 5.319 5.338 157,598 -0.06(-1.17%)
May 08, 2012 5.288 5.465 5.243 5.402 98,762 +0.10(+1.79%)
May 07, 2012 5.446 5.446 5.275 5.307 76,889 -0.15(-2.79%)
May 04, 2012 5.421 5.547 5.395 5.459 118,607 +0.00(+0.00%)
May 03, 2012 5.402 5.484 5.319 5.459 197,770 +0.06(+1.18%)
May 02, 2012 5.338 5.427 5.281 5.395 111,503 +0.01(+0.24%)
May 01, 2012 5.237 5.471 5.234 5.383 205,316 +0.13(+2.54%)
Apr 30, 2012 5.547 5.547 5.230 5.250 95,307 -0.31(-5.59%)
Apr 27, 2012 5.490 5.643 5.421 5.560 132,478 +0.15(+2.81%)
Apr 26, 2012 5.433 5.497 5.288 5.408 56,392 -0.05(-0.93%)
Apr 25, 2012 5.357 5.535 5.345 5.459 79,908 +0.14(+2.62%)
Apr 24, 2012 5.211 5.326 5.192 5.319 41,217 +0.11(+2.07%)
Apr 23, 2012 5.300 5.307 5.186 5.211 77,143 -0.14(-2.61%)
Apr 20, 2012 5.345 5.547 5.237 5.351 122,971 +0.09(+1.69%)
Apr 19, 2012 5.326 5.414 5.199 5.262 74,971 -0.08(-1.43%)
Apr 18, 2012 5.484 5.497 5.307 5.338 67,517 -0.19(-3.44%)
Apr 17, 2012 5.478 5.636 5.421 5.528 113,665 +0.10(+1.87%)
Apr 16, 2012 5.205 5.452 5.173 5.427 71,697 +0.23(+4.52%)
Apr 13, 2012 5.307 5.326 5.123 5.192 74,254 -0.14(-2.62%)
Apr 12, 2012 5.269 5.423 5.250 5.332 64,700 +0.06(+1.20%)
Apr 11, 2012 5.167 5.345 5.167 5.269 86,823 +0.16(+3.23%)
Apr 10, 2012 5.281 5.281 5.059 5.104 126,377 -0.17(-3.25%)
Apr 09, 2012 5.294 5.389 5.218 5.275 90,303 -0.10(-1.77%)
Apr 05, 2012 5.326 5.421 5.300 5.370 67,151 +0.00(+0.00%)
Apr 04, 2012 5.490 5.516 5.332 5.370 111,869 -0.20(-3.53%)
Apr 03, 2012 5.681 5.693 5.528 5.566 80,016 -0.13(-2.34%)
Apr 02, 2012 5.414 5.700 5.402 5.700 110,219 +0.26(+4.84%)
Mar 30, 2012 5.484 5.509 5.402 5.437 101,774 -0.02(-0.29%)
Mar 29, 2012 5.503 5.516 5.307 5.452 289,437 -0.10(-1.83%)
Mar 28, 2012 5.617 5.617 5.484 5.554 115,675 -0.05(-0.90%)
Mar 27, 2012 5.712 5.712 5.586 5.605 157,849 -0.10(-1.67%)
Mar 26, 2012 5.700 5.757 5.636 5.700 149,136 +0.05(+0.90%)
Mar 23, 2012 5.693 5.693 5.566 5.649 202,470 -0.04(-0.67%)
Mar 22, 2012 5.801 5.845 5.636 5.687 121,503 -0.15(-2.61%)
Mar 21, 2012 5.903 5.926 5.826 5.839 41,537 -0.06(-0.97%)
Mar 20, 2012 5.890 5.928 5.871 5.896 44,022 -0.04(-0.75%)
Mar 19, 2012 5.845 5.960 5.839 5.941 157,945 +0.08(+1.30%)
Mar 16, 2012 5.928 5.947 5.845 5.864 178,019 -0.06(-1.07%)
Mar 15, 2012 5.915 5.985 5.801 5.928 150,025 +0.03(+0.43%)
Mar 14, 2012 6.010 6.010 5.896 5.903 84,659 -0.12(-2.00%)
Mar 13, 2012 6.023 6.023 5.960 6.023 117,393 +0.02(+0.32%)
Mar 12, 2012 6.042 6.042 5.966 6.004 161,489 -0.05(-0.84%)
Mar 09, 2012 6.042 6.099 5.966 6.055 155,740 +0.00(+0.00%)
Mar 08, 2012 6.086 6.086 5.960 6.055 160,666 +0.01(+0.10%)
Mar 07, 2012 5.960 6.048 5.871 6.048 128,987 +0.10(+1.71%)
Mar 06, 2012 5.979 5.979 5.845 5.947 177,082 -0.08(-1.26%)
Mar 05, 2012 5.953 6.080 5.864 6.023 112,798 +0.08(+1.39%)
Mar 02, 2012 5.833 6.086 5.801 5.941 269,478 +0.11(+1.96%)
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.