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 (%)
Apr 30, 2002 1.691 1.696 1.604 1.675 67,560 +0.02(+1.23%)
Apr 29, 2002 1.675 1.731 1.655 1.655 14,575 -0.02(-1.21%)
Apr 26, 2002 1.746 1.752 1.675 1.675 63,030 -0.08(-4.35%)
Apr 25, 2002 1.676 1.752 1.630 1.752 60,075 +0.05(+2.99%)
Apr 24, 2002 1.660 1.701 1.625 1.701 101,636 +0.03(+1.82%)
Apr 23, 2002 1.650 1.686 1.650 1.670 23,045 +0.00(+0.00%)
Apr 22, 2002 1.701 1.706 1.660 1.670 36,833 -0.04(-2.08%)
Apr 19, 2002 1.731 1.752 1.686 1.706 46,090 -0.02(-1.03%)
Apr 18, 2002 1.686 1.762 1.675 1.724 31,909 +0.04(+2.57%)
Apr 17, 2002 1.675 1.701 1.658 1.680 47,272 +0.01(+0.30%)
Apr 16, 2002 1.630 1.675 1.630 1.675 53,772 +0.04(+2.48%)
Apr 15, 2002 1.645 1.650 1.630 1.635 42,545 -0.02(-0.92%)
Apr 12, 2002 1.660 1.752 1.645 1.650 63,621 -0.01(-0.61%)
Apr 11, 2002 1.665 1.752 1.645 1.660 55,545 +0.02(+0.93%)
Apr 10, 2002 1.701 1.701 1.635 1.645 62,439 -0.05(-2.70%)
Apr 09, 2002 1.680 1.767 1.665 1.691 33,681 +0.02(+0.91%)
Apr 08, 2002 1.701 1.741 1.660 1.675 45,105 -0.05(-2.65%)
Apr 05, 2002 1.701 1.761 1.675 1.721 46,484 +0.00(+0.00%)
Apr 04, 2002 1.726 1.752 1.675 1.721 30,136 -0.01(-0.29%)
Apr 03, 2002 1.777 1.833 1.696 1.726 31,909 -0.02(-1.16%)
Apr 02, 2002 1.777 1.777 1.660 1.746 43,333 +0.01(+0.29%)
Apr 01, 2002 1.802 1.802 1.732 1.741 32,893 -0.07(-3.62%)
Mar 29, 2002 1.853 1.873 1.792 1.807 83,711 +0.00(+0.00%)
Mar 28, 2002 1.853 1.873 1.792 1.807 83,711 -0.05(-2.49%)
Mar 27, 2002 1.818 1.863 1.807 1.853 80,363 +0.04(+2.24%)
Mar 26, 2002 1.823 1.878 1.782 1.812 75,439 -0.02(-0.83%)
Mar 25, 2002 1.828 1.868 1.696 1.828 115,620 -0.01(-0.57%)
Mar 22, 2002 1.828 1.868 1.640 1.838 68,151 +0.00(+0.02%)
Mar 21, 2002 1.680 1.838 1.675 1.838 67,954 +0.11(+6.47%)
Mar 20, 2002 1.680 1.726 1.609 1.726 118,969 +0.00(+0.00%)
Mar 19, 2002 1.736 1.736 1.599 1.726 74,848 +0.00(+0.00%)
Mar 18, 2002 1.894 1.899 1.701 1.726 121,923 -0.15(-8.11%)
Mar 15, 2002 1.904 1.929 1.828 1.878 127,636 -0.03(-1.33%)
Mar 14, 2002 1.823 1.929 1.802 1.904 410,286 +0.11(+6.23%)
Mar 13, 2002 1.604 1.816 1.604 1.792 307,074 +0.22(+13.87%)
Mar 12, 2002 1.523 1.701 1.498 1.574 280,484 +0.06(+4.03%)
Mar 11, 2002 1.498 1.518 1.482 1.513 52,787 +0.03(+1.71%)
Mar 08, 2002 1.564 1.574 1.482 1.488 77,802 -0.08(-4.87%)
Mar 07, 2002 1.609 1.614 1.523 1.564 53,772 +0.00(+0.00%)
Mar 06, 2002 1.569 1.625 1.508 1.564 63,227 +0.03(+1.65%)
Mar 05, 2002 1.554 1.569 1.523 1.538 58,696 -0.02(-1.30%)
Mar 04, 2002 1.556 1.630 1.528 1.559 168,211 +0.02(+1.32%)
Mar 01, 2002 1.528 1.548 1.457 1.538 69,333 -0.01(-0.66%)
Feb 28, 2002 1.543 1.554 1.523 1.548 27,575 -0.03(-1.61%)
Feb 27, 2002 1.543 1.574 1.523 1.574 25,999 +0.03(+1.97%)
Feb 26, 2002 1.462 1.548 1.457 1.543 50,424 +0.06(+3.75%)
Feb 25, 2002 1.523 1.523 1.447 1.488 64,605 +0.01(+0.69%)
Feb 22, 2002 1.452 1.518 1.447 1.477 59,090 -0.02(-1.36%)
Feb 21, 2002 1.546 1.559 1.477 1.498 63,030 -0.10(-6.05%)
Feb 20, 2002 1.523 1.614 1.523 1.594 208,590 +0.04(+2.28%)
Feb 19, 2002 1.569 1.574 1.523 1.559 133,348 -0.05(-2.85%)
Feb 18, 2002 1.554 1.604 1.554 1.604 41,363 +0.00(+0.00%)
Feb 15, 2002 1.554 1.604 1.554 1.604 41,363 +0.06(+3.61%)
Feb 14, 2002 1.620 1.625 1.498 1.548 45,302 -0.05(-3.17%)
Feb 13, 2002 1.599 1.617 1.447 1.599 130,196 -0.01(-0.63%)
Feb 12, 2002 1.650 1.650 1.422 1.609 180,620 +0.01(+0.64%)
Feb 11, 2002 1.447 1.630 1.427 1.599 188,105 +0.18(+12.90%)
Feb 08, 2002 1.290 1.422 1.290 1.416 100,060 +0.05(+3.33%)
Feb 07, 2002 1.396 1.396 1.335 1.371 72,484 +0.03(+2.27%)
Feb 06, 2002 1.416 1.442 1.284 1.340 135,120 -0.08(-5.38%)
Feb 05, 2002 1.432 1.493 1.361 1.416 136,499 +0.00(+0.00%)
Feb 04, 2002 1.416 1.422 1.416 1.416 29,545 -0.01(-0.71%)
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.