Skip to main content

Amer Software Inc (NQ: AMSWA )

10.38 -0.26 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 10.57 10.60 10.33 10.38 93,602 -0.26(-2.44%)
May 28, 2024 10.72 10.82 10.52 10.64 198,035 -0.06(-0.56%)
May 24, 2024 10.84 10.84 10.69 10.70 250,664 -0.10(-0.93%)
May 23, 2024 10.75 10.83 10.71 10.80 289,451 +0.04(+0.37%)
May 22, 2024 10.60 10.80 10.55 10.76 190,878 +0.16(+1.51%)
May 21, 2024 10.51 10.63 10.46 10.60 110,909 +0.08(+0.76%)
May 20, 2024 10.40 10.63 10.40 10.52 114,137 +0.07(+0.67%)
May 17, 2024 10.41 10.48 10.36 10.45 100,936 +0.06(+0.58%)
May 16, 2024 10.32 10.42 10.22 10.39 114,648 +0.06(+0.58%)
May 15, 2024 10.07 10.36 10.07 10.33 143,767 +0.35(+3.51%)
May 14, 2024 10.08 10.13 9.965 9.980 82,100 -0.05(-0.50%)
May 13, 2024 10.08 10.20 9.960 10.03 114,355 -0.04(-0.40%)
May 10, 2024 10.21 10.41 10.03 10.07 131,228 -0.17(-1.66%)
May 09, 2024 9.990 10.35 9.970 10.24 169,546 +0.21(+2.09%)
May 08, 2024 9.980 10.10 9.910 10.03 98,325 +0.01(+0.10%)
May 07, 2024 10.13 10.22 10.01 10.02 105,359 -0.11(-1.09%)
May 06, 2024 10.11 10.29 10.06 10.13 132,375 +0.00(+0.00%)
May 03, 2024 10.13 10.22 10.01 10.13 114,645 +0.07(+0.70%)
May 02, 2024 9.960 10.20 9.960 10.06 125,544 +0.12(+1.21%)
May 01, 2024 9.999 10.13 9.930 9.940 112,319 -0.06(-0.59%)
Apr 30, 2024 10.08 10.25 9.940 9.999 171,686 -0.10(-0.98%)
Apr 29, 2024 10.13 10.31 10.09 10.10 110,356 -0.01(-0.10%)
Apr 26, 2024 9.989 10.18 9.989 10.11 137,894 +0.10(+0.99%)
Apr 25, 2024 10.12 10.18 9.970 10.01 158,666 -0.25(-2.41%)
Apr 24, 2024 10.40 10.40 10.24 10.26 149,775 -0.14(-1.33%)
Apr 23, 2024 10.38 10.52 10.28 10.39 164,176 +0.03(+0.29%)
Apr 22, 2024 10.50 10.51 10.34 10.37 122,987 -0.14(-1.32%)
Apr 19, 2024 10.41 10.58 10.37 10.50 239,806 +0.05(+0.47%)
Apr 18, 2024 10.46 10.58 10.32 10.45 353,264 -0.02(-0.19%)
Apr 17, 2024 10.62 10.67 10.45 10.47 114,331 -0.10(-0.94%)
Apr 16, 2024 10.64 10.76 10.46 10.57 195,969 -0.07(-0.65%)
Apr 15, 2024 11.09 11.15 10.62 10.64 246,806 -0.48(-4.36%)
Apr 12, 2024 11.82 11.82 11.10 11.13 241,411 -0.69(-5.86%)
Apr 11, 2024 11.88 12.14 11.72 11.82 228,900 -0.11(-0.91%)
Apr 10, 2024 11.67 11.97 11.36 11.93 325,509 +0.05(+0.42%)
Apr 09, 2024 11.61 12.01 11.54 11.88 221,370 +0.28(+2.39%)
Apr 08, 2024 11.24 11.63 11.24 11.60 338,826 +0.42(+3.71%)
Apr 05, 2024 10.98 11.20 10.95 11.19 305,342 +0.21(+1.89%)
Apr 04, 2024 10.89 11.07 10.80 10.98 267,961 +0.13(+1.19%)
Apr 03, 2024 10.87 11.05 10.82 10.85 257,015 -0.02(-0.18%)
Apr 02, 2024 10.92 10.98 10.73 10.87 148,188 -0.13(-1.17%)
Apr 01, 2024 11.36 11.36 11.00 11.00 116,030 -0.33(-2.88%)
Mar 28, 2024 11.35 11.43 11.27 11.32 143,045 +0.00(+0.00%)
Mar 27, 2024 11.61 11.64 11.30 11.32 140,270 -0.18(-1.55%)
Mar 26, 2024 11.62 11.64 11.45 11.50 297,712 -0.08(-0.68%)
Mar 25, 2024 11.36 11.58 11.32 11.58 270,726 +0.22(+1.91%)
Mar 22, 2024 11.41 11.46 11.30 11.36 199,800 -0.03(-0.26%)
Mar 21, 2024 11.47 11.75 11.34 11.39 333,981 -0.07(-0.60%)
Mar 20, 2024 11.29 11.52 11.20 11.46 204,600 +0.19(+1.67%)
Mar 19, 2024 11.09 11.35 11.09 11.28 340,223 +0.20(+1.79%)
Mar 18, 2024 10.95 11.16 10.95 11.08 428,576 +0.13(+1.17%)
Mar 15, 2024 10.94 11.05 10.89 10.95 342,856 -0.03(-0.27%)
Mar 14, 2024 11.10 11.10 10.86 10.98 200,109 -0.11(-0.98%)
Mar 13, 2024 11.06 11.14 11.02 11.09 159,041 +0.04(+0.36%)
Mar 12, 2024 11.03 11.08 10.88 11.05 173,673 +0.02(+0.18%)
Mar 11, 2024 11.01 11.04 10.97 11.03 78,074 +0.01(+0.09%)
Mar 08, 2024 11.19 11.22 10.89 11.02 111,427 -0.10(-0.89%)
Mar 07, 2024 11.17 11.22 11.06 11.12 105,284 +0.01(+0.09%)
Mar 06, 2024 11.01 11.18 10.90 11.11 176,977 +0.17(+1.54%)
Mar 05, 2024 11.00 11.21 10.86 10.94 261,307 -0.06(-0.54%)
Mar 04, 2024 11.00 11.28 10.94 11.00 180,332 -0.01(-0.09%)
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.