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

Mam Software Gp (NQ: MAMS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 8.500 8.630 8.250 8.560 2,700 +0.06(+0.71%)
Nov 29, 2018 8.250 8.500 8.191 8.500 1,346 +0.10(+1.19%)
Nov 28, 2018 8.480 8.480 8.400 8.400 859 +0.01(+0.13%)
Nov 27, 2018 8.389 8.389 8.389 8.389 638 -0.02(-0.24%)
Nov 26, 2018 8.410 8.410 8.410 8.410 139 +0.01(+0.12%)
Nov 23, 2018 8.300 8.630 8.150 8.400 2,200 +0.05(+0.60%)
Nov 21, 2018 8.350 8.350 8.350 0 +0.00(+0.00%)
Nov 20, 2018 8.230 8.350 8.230 8.350 682 +0.11(+1.27%)
Nov 19, 2018 8.250 8.250 8.030 8.245 1,769 -0.11(-1.26%)
Nov 16, 2018 7.816 8.385 7.816 8.350 8,900 +0.05(+0.60%)
Nov 15, 2018 8.060 8.346 7.440 8.300 4,804 +0.20(+2.47%)
Nov 14, 2018 7.950 8.500 7.950 8.100 3,336 +0.25(+3.18%)
Nov 13, 2018 7.850 7.850 7.850 34 +0.00(+0.00%)
Nov 12, 2018 7.850 7.850 7.850 7.850 287 +0.10(+1.29%)
Nov 09, 2018 7.890 7.890 7.750 7.750 3,300 -0.14(-1.74%)
Nov 08, 2018 7.870 7.887 7.800 7.887 1,972 +0.15(+1.92%)
Nov 07, 2018 7.850 7.850 7.548 7.739 17,458 -0.11(-1.44%)
Nov 06, 2018 7.590 8.000 7.400 7.851 17,371 +0.30(+3.99%)
Nov 05, 2018 7.550 7.550 7.550 7.550 223 -0.24(-3.08%)
Nov 02, 2018 7.800 7.970 7.580 7.790 12,100 -0.06(-0.76%)
Nov 01, 2018 7.500 7.990 7.353 7.850 69,106 +0.50(+6.77%)
Oct 31, 2018 7.500 7.500 7.343 7.352 663 +0.07(+1.02%)
Oct 30, 2018 7.070 7.278 6.794 7.278 2,273 +0.05(+0.66%)
Oct 29, 2018 7.230 7.230 7.230 107 +0.00(+0.00%)
Oct 26, 2018 7.000 7.230 6.680 7.230 2,200 +0.36(+5.24%)
Oct 25, 2018 7.167 7.167 6.870 6.870 3,350 -0.37(-5.11%)
Oct 24, 2018 7.030 7.240 6.979 7.240 3,570 +0.30(+4.32%)
Oct 23, 2018 7.130 7.500 6.930 6.940 4,234 -0.32(-4.41%)
Oct 22, 2018 7.580 7.580 7.260 7.260 495 -0.27(-3.59%)
Oct 19, 2018 7.510 7.530 7.490 7.530 9,500 -0.06(-0.74%)
Oct 18, 2018 7.586 7.586 7.586 7.586 264 +0.24(+3.21%)
Oct 17, 2018 7.500 7.500 7.350 7.350 1,255 -0.05(-0.68%)
Oct 16, 2018 7.390 7.450 7.390 7.400 1,551 +0.05(+0.68%)
Oct 15, 2018 7.350 7.350 7.350 7.350 440 -0.13(-1.74%)
Oct 12, 2018 7.600 7.790 7.410 7.480 24,200 -0.07(-0.93%)
Oct 11, 2018 7.530 7.754 7.250 7.550 7,473 +0.05(+0.67%)
Oct 10, 2018 7.550 7.880 7.290 7.500 73,440 -0.22(-2.85%)
Oct 09, 2018 7.670 7.890 7.670 7.720 1,509 +0.14(+1.79%)
Oct 08, 2018 7.700 7.780 7.584 7.584 6,472 -0.34(-4.24%)
Oct 05, 2018 7.600 7.920 7.600 7.920 2,300 +0.25(+3.26%)
Oct 04, 2018 7.750 7.750 7.670 7.670 618 -0.18(-2.29%)
Oct 03, 2018 7.750 7.850 7.510 7.850 11,757 +0.06(+0.77%)
Oct 02, 2018 7.800 7.830 7.750 7.790 8,761 +0.06(+0.78%)
Oct 01, 2018 7.660 8.350 7.460 7.730 30,213 +0.03(+0.39%)
Sep 28, 2018 7.500 7.700 7.410 7.700 10,300 +0.10(+1.32%)
Sep 27, 2018 7.620 7.700 7.330 7.600 7,336 -0.16(-2.06%)
Sep 26, 2018 7.430 7.760 7.430 7.760 3,559 +0.06(+0.78%)
Sep 25, 2018 7.610 7.770 7.500 7.700 3,175 -0.03(-0.42%)
Sep 24, 2018 7.500 7.732 7.388 7.732 133,736 +0.22(+2.96%)
Sep 21, 2018 7.550 7.840 7.430 7.510 17,900 -0.18(-2.34%)
Sep 20, 2018 7.650 7.700 7.470 7.690 13,393 +0.04(+0.52%)
Sep 19, 2018 7.650 7.800 7.650 7.650 6,022 +0.05(+0.66%)
Sep 18, 2018 7.210 7.880 7.210 7.600 29,273 +0.19(+2.56%)
Sep 17, 2018 8.150 8.185 7.000 7.410 72,159 -0.78(-9.52%)
Sep 14, 2018 8.110 8.490 7.940 8.190 33,400 -0.06(-0.73%)
Sep 13, 2018 8.060 8.250 8.000 8.250 7,332 +0.18(+2.23%)
Sep 12, 2018 8.000 8.070 8.000 8.070 3,099 +0.13(+1.64%)
Sep 11, 2018 8.110 8.510 7.940 7.940 8,913 -0.29(-3.52%)
Sep 10, 2018 8.200 8.490 8.003 8.230 9,706 -0.02(-0.24%)
Sep 07, 2018 8.120 8.590 7.990 8.250 18,800 +0.08(+0.98%)
Sep 06, 2018 8.080 8.170 7.980 8.170 4,466 +0.00(+0.00%)
Sep 05, 2018 8.220 8.220 8.091 8.170 1,856 +0.00(+0.00%)
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.