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 (%)
May 30, 2014 6.818 6.818 6.691 6.755 54,859 -0.04(-0.52%)
May 29, 2014 6.790 6.846 6.698 6.790 44,404 +0.05(+0.73%)
May 28, 2014 6.888 6.937 6.741 6.741 63,250 -0.18(-2.64%)
May 27, 2014 6.930 7.001 6.846 6.923 57,834 +0.07(+1.03%)
May 23, 2014 6.748 6.853 6.853 6.853 517,154 +0.13(+1.99%)
May 22, 2014 6.663 6.773 6.642 6.720 28,290 +0.10(+1.49%)
May 21, 2014 6.677 6.734 6.607 6.621 294,755 -0.02(-0.32%)
May 20, 2014 6.663 6.684 6.565 6.642 126,727 -0.01(-0.11%)
May 19, 2014 6.537 6.663 6.537 6.649 55,428 +0.12(+1.83%)
May 16, 2014 6.354 6.542 6.312 6.530 71,377 +0.18(+2.77%)
May 15, 2014 6.136 6.396 6.087 6.354 75,322 +0.16(+2.61%)
May 14, 2014 6.488 6.603 6.150 6.192 86,514 -0.33(-5.06%)
May 13, 2014 6.635 6.635 6.474 6.523 49,809 -0.11(-1.59%)
May 12, 2014 6.396 6.663 6.367 6.628 112,204 +0.25(+3.85%)
May 09, 2014 6.136 6.403 6.080 6.382 54,119 +0.19(+3.06%)
May 08, 2014 6.228 6.403 6.178 6.192 74,582 -0.07(-1.12%)
May 07, 2014 6.326 6.347 6.185 6.263 56,603 -0.04(-0.56%)
May 06, 2014 6.486 6.583 6.291 6.298 88,605 -0.24(-3.62%)
May 05, 2014 6.465 6.548 6.367 6.534 64,386 +0.05(+0.75%)
May 02, 2014 6.534 6.625 6.409 6.486 88,169 -0.02(-0.32%)
May 01, 2014 6.673 6.798 6.388 6.506 121,531 -0.19(-2.90%)
Apr 30, 2014 6.701 6.750 6.569 6.701 79,879 -0.01(-0.10%)
Apr 29, 2014 6.618 6.746 6.599 6.708 66,211 +0.15(+2.22%)
Apr 28, 2014 6.527 6.645 6.402 6.562 61,288 +0.04(+0.64%)
Apr 25, 2014 6.638 6.687 6.472 6.520 94,418 -0.17(-2.49%)
Apr 24, 2014 6.757 6.757 6.604 6.687 86,920 -0.02(-0.31%)
Apr 23, 2014 6.840 6.889 6.687 6.708 108,987 -0.17(-2.43%)
Apr 22, 2014 6.889 6.909 6.837 6.875 61,056 -0.02(-0.30%)
Apr 21, 2014 6.930 6.930 6.847 6.896 54,426 -0.05(-0.70%)
Apr 17, 2014 6.951 6.944 6.944 6.944 54,090 -0.01(-0.10%)
Apr 16, 2014 6.972 6.993 6.819 6.951 69,824 +0.04(+0.60%)
Apr 15, 2014 6.951 6.965 6.784 6.910 90,248 -0.01(-0.20%)
Apr 14, 2014 6.882 6.972 6.833 6.923 110,142 +0.11(+1.63%)
Apr 11, 2014 6.694 6.896 6.694 6.812 85,342 +0.05(+0.72%)
Apr 10, 2014 6.861 6.889 6.651 6.764 104,455 -0.13(-1.92%)
Apr 09, 2014 6.687 6.917 6.687 6.896 35,996 +0.22(+3.33%)
Apr 08, 2014 6.680 6.805 6.631 6.673 81,303 -0.02(-0.31%)
Apr 07, 2014 6.597 6.750 6.569 6.694 66,697 +0.05(+0.73%)
Apr 04, 2014 7.000 7.000 6.604 6.645 129,632 -0.29(-4.21%)
Apr 03, 2014 7.229 7.250 6.923 6.937 66,954 -0.31(-4.31%)
Apr 02, 2014 7.229 7.264 7.090 7.250 73,474 +0.02(+0.29%)
Apr 01, 2014 7.097 7.264 7.038 7.229 86,874 +0.16(+2.26%)
Mar 31, 2014 7.125 7.215 6.980 7.069 92,771 -0.01(-0.10%)
Mar 28, 2014 6.930 7.299 6.896 7.076 224,557 +0.15(+2.21%)
Mar 27, 2014 6.882 6.928 6.861 6.923 79,378 +0.03(+0.40%)
Mar 26, 2014 6.965 6.965 6.882 6.896 127,094 -0.03(-0.50%)
Mar 25, 2014 6.930 6.972 6.889 6.930 108,212 +0.01(+0.10%)
Mar 24, 2014 6.951 6.979 6.882 6.923 96,811 +0.01(+0.10%)
Mar 21, 2014 6.937 7.010 6.910 6.917 148,055 -0.01(-0.20%)
Mar 20, 2014 6.930 7.054 6.917 6.930 34,717 +0.01(+0.10%)
Mar 19, 2014 7.076 7.089 6.910 6.923 50,452 -0.15(-2.06%)
Mar 18, 2014 6.951 7.076 6.903 7.069 117,380 +0.14(+2.01%)
Mar 17, 2014 6.986 6.986 6.903 6.930 174,903 -0.01(-0.15%)
Mar 14, 2014 6.903 7.014 6.903 6.941 33,838 +0.00(+0.05%)
Mar 13, 2014 6.993 7.003 6.903 6.937 120,093 -0.05(-0.70%)
Mar 12, 2014 6.923 7.007 6.812 6.986 58,747 +0.05(+0.70%)
Mar 11, 2014 6.951 6.978 6.903 6.937 89,291 -0.04(-0.60%)
Mar 10, 2014 6.965 6.986 6.896 6.979 110,693 -0.03(-0.50%)
Mar 07, 2014 6.979 7.014 6.917 7.014 288,625 +0.07(+1.00%)
Mar 06, 2014 7.146 7.146 6.896 6.944 134,496 -0.19(-2.73%)
Mar 05, 2014 7.250 7.331 7.111 7.139 290,207 -0.15(-2.00%)
Mar 04, 2014 7.424 7.487 7.236 7.285 173,010 -0.06(-0.85%)
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.