Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amer Software Inc (NQ: AMSWA )

10.05 -0.06 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.562 3.596 3.510 3.539 59,763 -0.05(-1.28%)
Apr 29, 2008 3.619 3.619 3.562 3.585 79,452 -0.01(-0.32%)
Apr 28, 2008 3.568 3.619 3.562 3.596 62,271 +0.01(+0.16%)
Apr 25, 2008 3.648 3.648 3.533 3.591 121,924 -0.09(-2.34%)
Apr 24, 2008 3.619 3.677 3.579 3.677 100,421 +0.03(+0.95%)
Apr 23, 2008 3.608 3.642 3.562 3.642 104,228 +0.05(+1.44%)
Apr 22, 2008 3.648 3.659 3.591 3.591 160,108 -0.10(-2.65%)
Apr 21, 2008 3.625 3.694 3.585 3.688 124,749 +0.03(+0.79%)
Apr 18, 2008 3.631 3.677 3.562 3.659 167,511 +0.07(+1.92%)
Apr 17, 2008 3.728 3.728 3.568 3.591 193,743 -0.11(-2.95%)
Apr 16, 2008 3.631 3.711 3.562 3.700 136,401 +0.07(+1.90%)
Apr 15, 2008 3.682 3.711 3.591 3.631 78,733 -0.05(-1.40%)
Apr 14, 2008 3.619 3.757 3.613 3.682 157,161 +0.03(+0.94%)
Apr 11, 2008 3.677 3.700 3.596 3.648 142,208 -0.05(-1.24%)
Apr 10, 2008 3.631 3.751 3.631 3.694 78,970 +0.03(+0.94%)
Apr 09, 2008 3.734 3.786 3.619 3.659 325,398 -0.09(-2.30%)
Apr 08, 2008 3.746 3.786 3.734 3.746 65,622 +0.01(+0.15%)
Apr 07, 2008 3.734 3.809 3.728 3.740 129,597 +0.07(+1.88%)
Apr 04, 2008 3.734 3.734 3.671 3.671 127,029 -0.01(-0.31%)
Apr 03, 2008 3.694 3.774 3.651 3.682 97,860 -0.05(-1.38%)
Apr 02, 2008 3.734 3.740 3.677 3.734 202,943 +0.06(+1.72%)
Apr 01, 2008 3.654 3.734 3.602 3.671 234,730 +0.07(+1.91%)
Mar 31, 2008 3.688 3.717 3.602 3.602 300,448 -0.05(-1.42%)
Mar 28, 2008 3.636 3.682 3.613 3.654 612,227 +0.06(+1.60%)
Mar 27, 2008 3.671 3.723 3.545 3.596 264,651 -0.05(-1.42%)
Mar 26, 2008 3.556 3.734 3.504 3.648 415,655 +0.09(+2.42%)
Mar 25, 2008 3.734 3.763 3.476 3.562 494,207 -0.14(-3.73%)
Mar 24, 2008 3.246 3.958 3.246 3.700 1,399,883 +0.49(+15.41%)
Mar 21, 2008 3.165 3.223 3.131 3.206 239,029 +0.00(+0.00%)
Mar 20, 2008 3.165 3.223 3.131 3.206 239,029 +0.05(+1.45%)
Mar 19, 2008 3.343 3.343 3.160 3.160 292,067 -0.14(-4.35%)
Mar 18, 2008 3.188 3.315 3.188 3.303 144,932 +0.11(+3.42%)
Mar 17, 2008 3.200 3.240 3.160 3.194 156,621 -0.02(-0.71%)
Mar 14, 2008 3.309 3.309 3.171 3.217 359,696 -0.09(-2.78%)
Mar 13, 2008 3.292 3.309 3.131 3.309 319,008 +0.00(+0.00%)
Mar 12, 2008 3.188 3.338 3.154 3.309 352,427 +0.11(+3.41%)
Mar 11, 2008 3.309 3.321 3.108 3.200 669,851 -0.03(-0.89%)
Mar 10, 2008 3.188 3.343 3.160 3.229 262,269 +0.06(+2.00%)
Mar 07, 2008 3.361 3.361 3.160 3.165 506,739 -0.25(-7.39%)
Mar 06, 2008 3.447 3.447 3.160 3.418 631,625 -0.05(-1.33%)
Mar 05, 2008 3.855 3.964 3.091 3.464 1,442,150 -1.59(-31.40%)
Mar 04, 2008 4.785 5.050 4.665 5.050 267,023 +0.17(+3.53%)
Mar 03, 2008 4.831 4.895 4.817 4.877 90,321 -0.01(-0.12%)
Feb 29, 2008 4.854 4.912 4.837 4.883 232,082 -0.06(-1.28%)
Feb 28, 2008 4.998 5.050 4.895 4.946 73,823 -0.05(-1.03%)
Feb 27, 2008 4.952 4.998 4.895 4.998 57,664 +0.03(+0.69%)
Feb 26, 2008 4.849 5.015 4.849 4.964 77,919 +0.08(+1.65%)
Feb 25, 2008 4.998 4.998 4.854 4.883 79,776 -0.10(-2.07%)
Feb 22, 2008 4.969 5.073 4.918 4.986 71,278 -0.10(-1.92%)
Feb 21, 2008 5.084 5.147 4.989 5.084 79,948 +0.00(+0.00%)
Feb 20, 2008 4.918 5.084 4.895 5.084 58,376 +0.06(+1.26%)
Feb 19, 2008 4.906 5.314 4.845 5.021 156,706 +0.18(+3.68%)
Feb 18, 2008 4.912 4.964 4.843 4.843 128,620 +0.00(+0.00%)
Feb 15, 2008 4.912 4.964 4.843 4.843 128,620 -0.09(-1.75%)
Feb 14, 2008 5.055 5.055 4.906 4.929 82,705 -0.12(-2.39%)
Feb 13, 2008 5.021 5.101 4.918 5.050 81,851 +0.09(+1.74%)
Feb 12, 2008 5.078 5.130 4.900 4.964 67,534 -0.11(-2.15%)
Feb 11, 2008 4.831 5.113 4.831 5.073 162,282 +0.26(+5.37%)
Feb 08, 2008 4.872 4.981 4.803 4.814 130,442 -0.09(-1.87%)
Feb 07, 2008 4.814 4.946 4.797 4.906 155,669 +0.05(+0.95%)
Feb 06, 2008 4.992 4.998 4.854 4.860 191,327 -0.11(-2.20%)
Feb 05, 2008 4.946 5.021 4.889 4.969 162,823 -0.02(-0.46%)
Feb 04, 2008 4.935 5.090 4.883 4.992 87,290 +0.03(+0.58%)
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.