American Software Inc (AMSWA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -2.52270433905 | 9.91 | 10.13 | 9.57 | 184874 | 9.74729168 | CS |
| 4 | 1.1 | 12.8504672897 | 8.56 | 10.13 | 8.51 | 277741 | 9.40873615 | CS |
| 12 | -0.34 | -3.4 | 10 | 10.84 | 8.41 | 222016 | 9.62678768 | CS |
| 26 | -2.23 | -18.7552565181 | 11.89 | 12.2699 | 8.41 | 208382 | 10.41473804 | CS |
| 52 | -0.76 | -7.29366602687 | 10.42 | 12.58 | 8.41 | 210870 | 10.72383254 | CS |
| 156 | -11.29 | -53.8902147971 | 20.95 | 33.265 | 8.41 | 160684 | 14.15764775 | CS |
| 260 | -3.53 | -26.7626990144 | 13.19 | 33.265 | 8.41 | 150556 | 15.34616776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 8.72 | 0.18 | 2.11 | 8.48 | 8.78 | 8.48 | 522108 |
| 1718922900 | 8.5399999 | -0.28 | -3.17 | 8.77 | 8.85 | 8.5399999 | 312853 |
| 1718750100 | 8.82 | -0.29 | -3.18 | 9.09 | 9.16 | 8.76 | 284370 |
| 1718663700 | 9.11 | 0.03 | 0.33 | 9.1 | 9.14 | 8.95 | 112897 |
| 1718404500 | 9.08 | -0.2 | -2.16 | 9.2 | 9.22 | 9.05 | 117122 |
| 1718318100 | 9.28 | -0.17 | -1.80 | 9.44 | 9.49 | 9.24 | 130142 |
| 1718231700 | 9.45 | 0.09 | 0.96 | 9.55 | 9.6199999 | 9.36 | 179742 |
| 1718145300 | 9.36 | -0.04 | -0.43 | 9.35 | 9.4 | 9.24 | 190127 |
| 1718058900 | 9.4 | 0.19 | 2.06 | 9.18 | 9.47 | 9.11 | 298264 |
| 1717799700 | 9.21 | -1.12 | -10.84 | 9.8699999 | 9.8699999 | 8.64 | 480612 |
| 1717713300 | 10.33 | -0.04 | -0.39 | 10.33 | 10.4 | 10.225 | 165483 |
| 1717626900 | 10.37 | 0.26 | 2.57 | 10.2 | 10.39 | 10.1438 | 155581 |
| 1717540500 | 10.11 | -0.16 | -1.56 | 10.26 | 10.28 | 10.08 | 135335 |
| 1717454100 | 10.27 | 0.01 | 0.10 | 10.34 | 10.35 | 10.18 | 157111 |
| 1717194900 | 10.26 | 0.03 | 0.29 | 10.26 | 10.455 | 10.1 | 950933 |
| 1717108500 | 10.23 | -0.15 | -1.45 | 10.44 | 10.45 | 10.18 | 100539 |
| 1717022100 | 10.38 | -0.26 | -2.44 | 10.57 | 10.6 | 10.33 | 93602 |
| 1716935700 | 10.64 | -0.06 | -0.56 | 10.72 | 10.82 | 10.52 | 190099 |
| 1716590100 | 10.7 | -0.1 | -0.93 | 10.84 | 10.84 | 10.69 | 250664 |
| 1716503700 | 10.8 | 0.04 | 0.37 | 10.75 | 10.83 | 10.71 | 264724 |
| 1716417300 | 10.76 | 0.16 | 1.51 | 10.6 | 10.8 | 10.55 | 190878 |
| 1716330900 | 10.6 | 0.08 | 0.76 | 10.51 | 10.63 | 10.46 | 110909 |
| 1716244500 | 10.52 | 0.07 | 0.67 | 10.4 | 10.635 | 10.4 | 114137 |
| 1715985300 | 10.45 | 0.06 | 0.58 | 10.41 | 10.48 | 10.35 | 100936 |
| 1715898900 | 10.39 | 0.06 | 0.58 | 10.32 | 10.42 | 10.22 | 114648 |
| 1715812500 | 10.33 | 0.35 | 3.51 | 10.07 | 10.36 | 10.07 | 143767 |
| 1715726100 | 9.98 | -0.05 | -0.50 | 10.08 | 10.14 | 9.965 | 82100 |
| 1715639700 | 10.03 | -0.04 | -0.40 | 10.08 | 10.2 | 9.96 | 114355 |
| 1715380500 | 10.07 | -0.17 | -1.66 | 10.21 | 10.415 | 10.03 | 131228 |
| 1715294100 | 10.24 | 0.21 | 2.09 | 9.99 | 10.35 | 9.97 | 169546 |
| 1715207700 | 10.03 | 0.01 | 0.10 | 9.98 | 10.1 | 9.91 | 98325 |
| 1715121300 | 10.02 | -0.11 | -1.09 | 10.13 | 10.22 | 10.01 | 105359 |
| 1715034900 | 10.13 | 0 | 0.00 | 10.11 | 10.29 | 10.06 | 132375 |
| 1714775700 | 10.13 | 0.07 | 0.70 | 10.13 | 10.22 | 10.01 | 114645 |
| 1714689300 | 10.06 | 0.01 | 0.10 | 10 | 10.195 | 9.96 | 125544 |
| 1714602900 | 10.05 | -0.06 | -0.59 | 10.11 | 10.24 | 10.04 | 111090 |
| 1714516500 | 10.11 | -0.1 | -0.98 | 10.19 | 10.36 | 10.03 | 169807 |
| 1714430100 | 10.21 | -0.01 | -0.10 | 10.24 | 10.42 | 10.2 | 109149 |
| 1714170900 | 10.22 | 0.1 | 0.99 | 10.12 | 10.295 | 10.1 | 136385 |
| 1714084500 | 10.12 | -0.25 | -2.41 | 10.21 | 10.29 | 10.08 | 156090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
