American Software Inc (AMSWA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.01569713758 | 10.83 | 11.15 | 10.7 | 229821 | 10.89598612 | CS |
| 4 | -0.06 | -0.545454545455 | 11 | 11.9737 | 10.7 | 289984 | 11.07107313 | CS |
| 12 | 1.59 | 17.0053475936 | 9.35 | 11.9737 | 8.9 | 264171 | 10.30532515 | CS |
| 26 | -0.48 | -4.20315236427 | 11.42 | 12.2699 | 8.41 | 236124 | 10.31042555 | CS |
| 52 | -0.56 | -4.86956521739 | 11.5 | 12.2699 | 8.41 | 220900 | 10.62462277 | CS |
| 156 | -13.23 | -54.7372776169 | 24.17 | 33.265 | 8.41 | 169884 | 13.555646 | CS |
| 260 | -3.99 | -26.7247153382 | 14.93 | 33.265 | 8.41 | 156139 | 15.09309238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 10.94 | 0.02 | 0.18 | 10.95 | 11.12 | 10.93 | 497567 |
| 1726785300 | 10.92 | 0.18 | 1.68 | 10.71 | 10.94 | 10.71 | 372776 |
| 1726698900 | 10.74 | -0.18 | -1.65 | 10.9 | 11.01 | 10.7 | 231836 |
| 1726612500 | 10.92 | -0.07 | -0.64 | 11.09 | 11.15 | 10.8601 | 233010 |
| 1726526100 | 10.99 | 0.04 | 0.37 | 10.97 | 11.04 | 10.9 | 119788 |
| 1726266900 | 10.95 | 0.2 | 1.86 | 10.83 | 11.04 | 10.8 | 191695 |
| 1726180500 | 10.75 | -0.03 | -0.28 | 10.8 | 10.86 | 10.735 | 142835 |
| 1726094100 | 10.78 | -0.16 | -1.46 | 10.98 | 10.98 | 10.71 | 203465 |
| 1726007700 | 10.94 | 0.06 | 0.55 | 10.93 | 10.9891 | 10.86 | 70403 |
| 1725921300 | 10.88 | -0.03 | -0.27 | 10.92 | 11.0099 | 10.845 | 104808 |
| 1725662100 | 10.91 | -0.05 | -0.46 | 10.93 | 11.01 | 10.81 | 145743 |
| 1725575700 | 10.96 | -0.14 | -1.26 | 11.08 | 11.13 | 10.92 | 97114 |
| 1725489300 | 11.1 | -0.11 | -0.98 | 11.16 | 11.165 | 10.99 | 134215 |
| 1725402900 | 11.21 | -0.3 | -2.61 | 11.505 | 11.53 | 11.16 | 214548 |
| 1725057300 | 11.51 | 0.22 | 1.95 | 11.29 | 11.55 | 11.282 | 345125 |
| 1724970900 | 11.29 | 0.25 | 2.26 | 11.11 | 11.34 | 11.06 | 239820 |
| 1724884500 | 11.04 | -0.28 | -2.47 | 11.32 | 11.32 | 11.03 | 142212 |
| 1724798100 | 11.32 | 0.11 | 0.98 | 11.2 | 11.39 | 11.02 | 363558 |
| 1724711700 | 11.21 | 0.15 | 1.36 | 11.14 | 11.43 | 11.064 | 466120 |
| 1724452500 | 11.06 | 0.8 | 7.80 | 11 | 11.9737 | 10.86 | 1690628 |
| 1724366100 | 10.26 | -0.05 | -0.48 | 10.33 | 10.38 | 10.18 | 226026 |
| 1724279700 | 10.31 | 0.25 | 2.49 | 10.07 | 10.34 | 10 | 148179 |
| 1724193300 | 10.06 | -0.03 | -0.30 | 10.09 | 10.165 | 10.04 | 153615 |
| 1724106900 | 10.09 | 0.01 | 0.10 | 10.13 | 10.39 | 10.03 | 153595 |
| 1723847700 | 10.08 | -0.21 | -2.04 | 10.24 | 10.25 | 10.08 | 220454 |
| 1723761300 | 10.29 | 0.12 | 1.18 | 10.33 | 10.43 | 10.26 | 92014 |
| 1723674900 | 10.17 | -0.07 | -0.68 | 10.26 | 10.26 | 10.07 | 132928 |
| 1723588500 | 10.24 | 0.28 | 2.81 | 10.065 | 10.28 | 10.01 | 154803 |
| 1723502100 | 9.96 | -0.29 | -2.83 | 10.3 | 10.3 | 9.91 | 174773 |
| 1723242900 | 10.25 | -0.07 | -0.68 | 10.36 | 10.4 | 10.06 | 186184 |
| 1723156500 | 10.32 | 0.02 | 0.19 | 10.44 | 10.44 | 10.05 | 154218 |
| 1723070100 | 10.3 | -0.03 | -0.29 | 10.44 | 10.53 | 10.27 | 186313 |
| 1722983700 | 10.33 | -0.27 | -2.55 | 10.58 | 10.66 | 10.28 | 183912 |
| 1722897300 | 10.6 | -0.2 | -1.85 | 10.21 | 10.78 | 10.21 | 413948 |
| 1722638100 | 10.8 | -0.07 | -0.64 | 10.55 | 10.93 | 10.55 | 294851 |
| 1722551700 | 10.87 | -0.07 | -0.64 | 10.96 | 10.99 | 10.63 | 304708 |
| 1722465300 | 10.94 | 0.19 | 1.77 | 10.74 | 11.02 | 10.55 | 576838 |
| 1722378900 | 10.75 | 0.17 | 1.61 | 10.67 | 10.82 | 10.55 | 170731 |
| 1722292500 | 10.58 | 0.06 | 0.57 | 10.5 | 10.7 | 10.5 | 172255 |
| 1722033300 | 10.52 | 0.56 | 5.62 | 10.11 | 10.61 | 10.04 | 206919 |
| 1721946900 | 9.96 | 0.3 | 3.11 | 9.66 | 9.965 | 9.66 | 311954 |
| 1721860500 | 9.66 | -0.18 | -1.83 | 9.89 | 9.89 | 9.64 | 116664 |
| 1721774100 | 9.84 | 0.05 | 0.51 | 9.77 | 10.03 | 9.6983 | 331372 |
| 1721687700 | 9.7899999 | 0.17 | 1.77 | 9.65 | 9.86 | 9.57 | 104348 |
| 1721428500 | 9.6199999 | -0.1 | -1.03 | 9.7 | 9.73 | 9.59 | 132577 |
| 1721342100 | 9.72 | -0.26 | -2.61 | 9.91 | 10.13 | 9.67 | 176468 |
| 1721255700 | 9.98 | 0.02 | 0.20 | 9.8699999 | 10.01 | 9.84 | 215252 |
| 1721169300 | 9.96 | 0.37 | 3.86 | 9.73 | 9.97 | 9.5 | 317670 |
| 1721082900 | 9.59 | 0.03 | 0.31 | 9.56 | 9.68 | 9.5 | 382407 |
| 1720823700 | 9.56 | 0.02 | 0.21 | 9.66 | 9.77 | 9.5 | 184790 |
| 1720737300 | 9.5399999 | 0.47 | 5.18 | 9.19 | 9.5399999 | 9.19 | 217274 |
| 1720650900 | 9.07 | -0.05 | -0.55 | 9.1199999 | 9.13 | 8.917 | 241872 |
| 1720564500 | 9.1199999 | -0.04 | -0.44 | 9.13 | 9.24 | 8.98 | 300992 |
| 1720478100 | 9.16 | 0.22 | 2.46 | 9 | 9.2 | 8.9 | 354816 |
| 1720218900 | 8.94 | -0.14 | -1.54 | 9.02 | 9.02 | 8.9 | 192598 |
| 1720040640 | 9.08 | 0.01 | 0.11 | 8.97 | 9.16 | 8.97 | 106996 |
| 1719959700 | 9.07 | 0.01 | 0.11 | 9.13 | 9.15 | 9.02 | 211759 |
| 1719873300 | 9.06 | -0.07 | -0.77 | 9.24 | 9.24 | 8.985 | 310953 |
| 1719614100 | 9.13 | -0.11 | -1.19 | 9.35 | 9.35 | 8.99 | 1294198 |
| 1719527700 | 9.24 | 0.72 | 8.45 | 8.56 | 9.33 | 8.51 | 1034528 |
| 1719441300 | 8.52 | -0.01 | -0.12 | 8.49 | 8.565 | 8.41 | 144264 |
| 1719354900 | 8.53 | -0.15 | -1.73 | 8.67 | 8.73 | 8.45 | 137969 |
| 1719268500 | 8.68 | -0.04 | -0.46 | 8.75 | 8.86 | 8.66 | 167299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
