NasdaqGS - Delayed Quote • USD
American Software, Inc. (AMSWA)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 10.49 | 10.64 | 10.39 | 10.51 | 10.51 | 162,400 |
Apr 22, 2024 | 10.62 | 10.63 | 10.45 | 10.48 | 10.48 | 121,600 |
Apr 19, 2024 | 10.53 | 10.70 | 10.48 | 10.62 | 10.62 | 237,200 |
Apr 18, 2024 | 10.58 | 10.70 | 10.43 | 10.57 | 10.57 | 349,400 |
Apr 17, 2024 | 10.74 | 10.79 | 10.57 | 10.59 | 10.59 | 113,100 |
Apr 16, 2024 | 10.76 | 10.88 | 10.58 | 10.69 | 10.69 | 193,800 |
Apr 15, 2024 | 11.21 | 11.27 | 10.74 | 10.76 | 10.76 | 244,100 |
Apr 12, 2024 | 11.95 | 11.95 | 11.22 | 11.25 | 11.25 | 238,800 |
Apr 11, 2024 | 12.01 | 12.27 | 11.85 | 11.95 | 11.95 | 226,400 |
Apr 10, 2024 | 11.80 | 12.10 | 11.49 | 12.06 | 12.06 | 321,900 |
Apr 9, 2024 | 11.74 | 12.14 | 11.67 | 12.01 | 12.01 | 218,900 |
Apr 8, 2024 | 11.36 | 11.76 | 11.36 | 11.73 | 11.73 | 335,100 |
Apr 5, 2024 | 11.10 | 11.32 | 11.07 | 11.31 | 11.31 | 302,000 |
Apr 4, 2024 | 11.01 | 11.19 | 10.92 | 11.10 | 11.10 | 265,000 |
Apr 3, 2024 | 10.99 | 11.17 | 10.94 | 10.97 | 10.97 | 254,200 |
Apr 2, 2024 | 11.04 | 11.10 | 10.85 | 10.99 | 10.99 | 146,600 |
Apr 1, 2024 | 11.49 | 11.49 | 11.12 | 11.12 | 11.12 | 114,800 |
Mar 28, 2024 | 11.48 | 11.56 | 11.39 | 11.45 | 11.45 | 141,500 |
Mar 27, 2024 | 11.74 | 11.77 | 11.43 | 11.45 | 11.45 | 138,700 |
Mar 26, 2024 | 11.75 | 11.77 | 11.58 | 11.63 | 11.63 | 294,500 |
Mar 25, 2024 | 11.49 | 11.71 | 11.45 | 11.71 | 11.71 | 267,800 |
Mar 22, 2024 | 11.54 | 11.59 | 11.43 | 11.49 | 11.49 | 197,600 |
Mar 21, 2024 | 11.60 | 11.88 | 11.47 | 11.52 | 11.52 | 330,200 |
Mar 20, 2024 | 11.42 | 11.65 | 11.32 | 11.59 | 11.59 | 202,400 |
Mar 19, 2024 | 11.21 | 11.48 | 11.21 | 11.40 | 11.40 | 336,500 |
Mar 18, 2024 | 11.07 | 11.29 | 11.07 | 11.20 | 11.20 | 423,900 |
Mar 15, 2024 | 11.06 | 11.17 | 11.01 | 11.07 | 11.07 | 339,100 |
Mar 14, 2024 | 11.22 | 11.22 | 10.98 | 11.10 | 11.10 | 197,900 |
Mar 13, 2024 | 11.18 | 11.26 | 11.14 | 11.21 | 11.21 | 157,300 |
Mar 12, 2024 | 11.15 | 11.20 | 11.01 | 11.17 | 11.17 | 171,800 |
Mar 11, 2024 | 11.13 | 11.16 | 11.09 | 11.15 | 11.15 | 77,200 |
Mar 8, 2024 | 11.31 | 11.34 | 11.01 | 11.14 | 11.14 | 110,200 |
Mar 7, 2024 | 11.29 | 11.34 | 11.18 | 11.24 | 11.24 | 104,100 |
Mar 6, 2024 | 11.13 | 11.31 | 11.02 | 11.23 | 11.23 | 175,000 |
Mar 5, 2024 | 11.12 | 11.33 | 10.98 | 11.06 | 11.06 | 258,400 |
Mar 4, 2024 | 11.12 | 11.40 | 11.06 | 11.12 | 11.12 | 178,400 |
Mar 1, 2024 | 11.19 | 11.22 | 11.04 | 11.13 | 11.13 | 152,700 |
Feb 29, 2024 | 11.43 | 11.51 | 11.14 | 11.22 | 11.22 | 257,000 |
Feb 28, 2024 | 11.45 | 11.53 | 11.26 | 11.34 | 11.34 | 131,300 |
Feb 27, 2024 | 11.63 | 11.64 | 11.40 | 11.49 | 11.49 | 293,900 |
Feb 26, 2024 | 11.40 | 11.58 | 11.23 | 11.49 | 11.49 | 266,500 |
Feb 23, 2024 | 11.45 | 12.02 | 10.95 | 11.46 | 11.46 | 463,500 |
Feb 22, 2024 | 10.72 | 10.80 | 10.27 | 10.30 | 10.30 | 226,700 |
Feb 21, 2024 | 10.78 | 10.83 | 10.66 | 10.82 | 10.82 | 139,900 |
Feb 20, 2024 | 10.82 | 10.98 | 10.77 | 10.84 | 10.84 | 118,900 |
Feb 16, 2024 | 10.98 | 11.09 | 10.84 | 10.92 | 10.92 | 177,100 |
Feb 15, 2024 | 10.71 | 11.04 | 10.61 | 11.00 | 11.00 | 311,100 |
Feb 14, 2024 | 10.71 | 10.71 | 10.52 | 10.64 | 10.64 | 141,000 |
Feb 13, 2024 | 10.96 | 11.04 | 10.60 | 10.62 | 10.62 | 198,100 |
Feb 12, 2024 | 11.04 | 11.23 | 11.03 | 11.15 | 11.15 | 205,500 |
Feb 9, 2024 | 11.01 | 11.15 | 10.95 | 11.01 | 11.01 | 142,900 |
Feb 8, 2024 | 10.99 | 11.06 | 10.91 | 10.96 | 10.96 | 110,300 |
Feb 7, 2024 | 10.78 | 11.02 | 10.69 | 10.96 | 10.96 | 152,200 |
Feb 6, 2024 | 10.76 | 10.85 | 10.71 | 10.79 | 10.79 | 106,500 |
Feb 5, 2024 | 10.89 | 10.89 | 10.69 | 10.80 | 10.80 | 108,000 |
Feb 2, 2024 | 11.09 | 11.20 | 10.94 | 10.95 | 10.95 | 128,700 |
Feb 1, 2024 | 0.11 Dividend | |||||
Feb 1, 2024 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 113,200 |
Jan 31, 2024 | 11.37 | 11.54 | 11.28 | 11.33 | 11.22 | 198,400 |
Jan 30, 2024 | 11.56 | 11.56 | 11.32 | 11.37 | 11.26 | 115,100 |
Jan 29, 2024 | 11.69 | 11.69 | 11.53 | 11.62 | 11.51 | 107,400 |
Jan 26, 2024 | 11.83 | 11.87 | 11.63 | 11.68 | 11.57 | 90,900 |
Jan 25, 2024 | 11.89 | 11.89 | 11.64 | 11.76 | 11.65 | 170,100 |
Jan 24, 2024 | 11.97 | 11.97 | 11.71 | 11.74 | 11.63 | 318,800 |
Jan 23, 2024 | 11.93 | 12.08 | 11.85 | 11.89 | 11.77 | 165,700 |
Jan 22, 2024 | 11.75 | 11.89 | 11.66 | 11.88 | 11.76 | 101,600 |
Jan 19, 2024 | 11.59 | 11.70 | 11.45 | 11.64 | 11.53 | 105,100 |
Jan 18, 2024 | 11.57 | 11.64 | 11.41 | 11.52 | 11.41 | 97,800 |
Jan 17, 2024 | 11.48 | 11.66 | 11.44 | 11.57 | 11.46 | 159,900 |
Jan 16, 2024 | 11.54 | 11.70 | 11.38 | 11.60 | 11.49 | 137,800 |
Jan 12, 2024 | 11.71 | 11.86 | 11.53 | 11.53 | 11.42 | 178,400 |
Jan 11, 2024 | 11.19 | 11.67 | 11.13 | 11.63 | 11.52 | 157,700 |
Jan 10, 2024 | 11.11 | 11.22 | 11.08 | 11.19 | 11.08 | 97,800 |
Jan 9, 2024 | 11.15 | 11.33 | 11.08 | 11.17 | 11.06 | 137,900 |
Jan 8, 2024 | 11.04 | 11.30 | 11.00 | 11.30 | 11.19 | 112,100 |
Jan 5, 2024 | 10.90 | 11.13 | 10.84 | 11.02 | 10.91 | 213,800 |
Jan 4, 2024 | 11.24 | 11.31 | 10.96 | 10.98 | 10.87 | 155,900 |
Jan 3, 2024 | 11.18 | 11.28 | 11.00 | 11.19 | 11.08 | 286,900 |
Jan 2, 2024 | 10.91 | 11.28 | 10.91 | 11.25 | 11.14 | 330,300 |
Dec 29, 2023 | 11.23 | 11.31 | 11.05 | 11.30 | 11.19 | 196,600 |
Dec 28, 2023 | 11.20 | 11.38 | 11.20 | 11.22 | 11.11 | 155,800 |
Dec 27, 2023 | 10.96 | 11.28 | 10.96 | 11.26 | 11.15 | 150,600 |
Dec 26, 2023 | 11.12 | 11.13 | 10.94 | 10.99 | 10.88 | 100,100 |
Dec 22, 2023 | 10.87 | 11.16 | 10.77 | 11.05 | 10.94 | 139,400 |
Dec 21, 2023 | 10.80 | 11.02 | 10.72 | 10.86 | 10.75 | 334,900 |
Dec 20, 2023 | 10.75 | 11.08 | 10.63 | 10.73 | 10.63 | 167,900 |
Dec 19, 2023 | 10.58 | 10.76 | 10.47 | 10.75 | 10.65 | 151,800 |
Dec 18, 2023 | 10.40 | 10.65 | 10.35 | 10.52 | 10.42 | 178,400 |
Dec 15, 2023 | 10.83 | 10.83 | 10.35 | 10.42 | 10.32 | 257,700 |
Dec 14, 2023 | 10.48 | 10.81 | 10.29 | 10.70 | 10.60 | 239,500 |
Dec 13, 2023 | 10.14 | 10.51 | 10.07 | 10.50 | 10.40 | 216,800 |
Dec 12, 2023 | 10.14 | 10.17 | 10.08 | 10.15 | 10.05 | 158,800 |
Dec 11, 2023 | 10.15 | 10.28 | 10.06 | 10.15 | 10.05 | 213,900 |
Dec 8, 2023 | 10.11 | 10.27 | 10.08 | 10.15 | 10.05 | 281,700 |
Dec 7, 2023 | 10.15 | 10.18 | 9.99 | 10.15 | 10.05 | 158,600 |
Dec 6, 2023 | 10.23 | 10.32 | 10.15 | 10.16 | 10.06 | 176,400 |
Dec 5, 2023 | 10.26 | 10.26 | 10.13 | 10.16 | 10.06 | 98,200 |
Dec 4, 2023 | 10.15 | 10.31 | 10.12 | 10.27 | 10.17 | 159,300 |
Dec 1, 2023 | 9.95 | 10.23 | 9.88 | 10.20 | 10.10 | 160,000 |
Nov 30, 2023 | 10.01 | 10.03 | 9.88 | 9.93 | 9.83 | 137,500 |
Nov 29, 2023 | 10.01 | 10.10 | 9.90 | 10.01 | 9.91 | 122,400 |
Nov 28, 2023 | 9.93 | 10.10 | 9.90 | 9.92 | 9.82 | 154,200 |
Nov 27, 2023 | 9.76 | 9.96 | 9.67 | 9.94 | 9.84 | 375,100 |
Nov 24, 2023 | 9.76 | 9.81 | 9.56 | 9.70 | 9.61 | 76,800 |
Nov 22, 2023 | 9.75 | 9.94 | 9.68 | 9.72 | 9.63 | 216,700 |
Nov 21, 2023 | 9.66 | 9.73 | 9.50 | 9.64 | 9.55 | 391,400 |
Nov 20, 2023 | 9.99 | 10.27 | 9.62 | 9.63 | 9.54 | 351,200 |
Nov 17, 2023 | 9.55 | 10.13 | 9.38 | 9.99 | 9.89 | 814,600 |
Nov 16, 2023 | 0.11 Dividend | |||||
Nov 16, 2023 | 11.16 | 11.21 | 10.97 | 10.98 | 10.87 | 243,400 |
Nov 15, 2023 | 11.19 | 11.43 | 11.14 | 11.16 | 10.94 | 204,500 |
Nov 14, 2023 | 10.98 | 11.19 | 10.98 | 11.16 | 10.94 | 215,900 |
Nov 13, 2023 | 10.89 | 10.99 | 10.75 | 10.76 | 10.55 | 176,700 |
Nov 10, 2023 | 11.01 | 11.02 | 10.84 | 10.98 | 10.77 | 114,100 |
Nov 9, 2023 | 11.12 | 11.20 | 10.98 | 11.00 | 10.79 | 176,500 |
Nov 8, 2023 | 11.08 | 11.20 | 11.01 | 11.12 | 10.90 | 289,400 |
Nov 7, 2023 | 11.05 | 11.19 | 10.98 | 11.08 | 10.86 | 397,500 |
Nov 6, 2023 | 11.03 | 11.03 | 10.94 | 11.01 | 10.80 | 115,100 |
Nov 3, 2023 | 10.99 | 11.24 | 10.83 | 11.07 | 10.85 | 219,300 |
Nov 2, 2023 | 10.88 | 10.96 | 10.79 | 10.86 | 10.65 | 196,900 |
Nov 1, 2023 | 10.97 | 10.97 | 10.70 | 10.80 | 10.59 | 107,700 |
Oct 31, 2023 | 10.87 | 11.06 | 10.82 | 10.97 | 10.76 | 130,400 |
Oct 30, 2023 | 10.80 | 10.89 | 10.69 | 10.87 | 10.66 | 136,500 |
Oct 27, 2023 | 10.86 | 10.86 | 10.61 | 10.68 | 10.47 | 145,200 |
Oct 26, 2023 | 10.96 | 11.04 | 10.85 | 10.87 | 10.66 | 131,600 |
Oct 25, 2023 | 11.00 | 11.00 | 10.81 | 10.92 | 10.71 | 134,400 |
Oct 24, 2023 | 11.08 | 11.12 | 10.88 | 10.99 | 10.78 | 189,600 |
Oct 23, 2023 | 11.32 | 11.36 | 11.02 | 11.02 | 10.81 | 215,400 |
Oct 20, 2023 | 11.38 | 11.38 | 11.15 | 11.33 | 11.11 | 216,200 |
Oct 19, 2023 | 11.06 | 11.44 | 11.06 | 11.38 | 11.16 | 170,700 |
Oct 18, 2023 | 11.20 | 11.25 | 11.09 | 11.19 | 10.97 | 131,900 |
Oct 17, 2023 | 11.01 | 11.29 | 10.96 | 11.27 | 11.05 | 219,400 |
Oct 16, 2023 | 11.26 | 11.30 | 10.96 | 11.05 | 10.83 | 144,400 |
Oct 13, 2023 | 11.21 | 11.42 | 11.08 | 11.19 | 10.97 | 262,200 |
Oct 12, 2023 | 11.50 | 11.50 | 11.18 | 11.23 | 11.01 | 210,500 |
Oct 11, 2023 | 11.32 | 11.66 | 11.14 | 11.49 | 11.27 | 259,800 |
Oct 10, 2023 | 10.91 | 11.34 | 10.84 | 11.34 | 11.12 | 727,900 |
Oct 9, 2023 | 10.99 | 11.14 | 10.77 | 10.90 | 10.69 | 217,400 |
Oct 6, 2023 | 10.93 | 11.12 | 10.90 | 11.04 | 10.83 | 321,700 |
Oct 5, 2023 | 11.23 | 11.37 | 10.99 | 11.01 | 10.80 | 280,400 |
Oct 4, 2023 | 11.18 | 11.33 | 11.11 | 11.25 | 11.03 | 114,400 |
Oct 3, 2023 | 11.40 | 11.40 | 11.07 | 11.18 | 10.96 | 151,600 |
Oct 2, 2023 | 11.42 | 11.48 | 11.34 | 11.45 | 11.23 | 125,700 |
Sep 29, 2023 | 11.52 | 11.56 | 11.42 | 11.46 | 11.24 | 132,300 |
Sep 28, 2023 | 11.39 | 11.62 | 11.25 | 11.48 | 11.26 | 149,100 |
Sep 27, 2023 | 11.44 | 11.58 | 11.39 | 11.40 | 11.18 | 168,400 |
Sep 26, 2023 | 11.44 | 11.62 | 11.42 | 11.42 | 11.20 | 329,600 |
Sep 25, 2023 | 11.60 | 11.60 | 11.43 | 11.51 | 11.29 | 326,900 |
Sep 22, 2023 | 11.77 | 11.84 | 11.53 | 11.65 | 11.42 | 617,300 |
Sep 21, 2023 | 11.73 | 11.79 | 11.46 | 11.74 | 11.51 | 319,100 |
Sep 20, 2023 | 11.50 | 11.90 | 11.50 | 11.79 | 11.56 | 300,900 |
Sep 19, 2023 | 11.15 | 11.43 | 11.05 | 11.41 | 11.19 | 165,700 |
Sep 18, 2023 | 11.25 | 11.27 | 11.07 | 11.16 | 10.94 | 109,400 |
Sep 15, 2023 | 11.23 | 11.38 | 11.07 | 11.28 | 11.06 | 347,700 |
Sep 14, 2023 | 11.25 | 11.25 | 11.14 | 11.21 | 10.99 | 92,300 |
Sep 13, 2023 | 11.22 | 11.22 | 11.09 | 11.18 | 10.96 | 86,700 |
Sep 12, 2023 | 11.44 | 11.45 | 11.21 | 11.24 | 11.02 | 93,200 |
Sep 11, 2023 | 11.63 | 11.63 | 11.40 | 11.43 | 11.21 | 162,000 |
Sep 8, 2023 | 11.26 | 11.62 | 11.17 | 11.61 | 11.38 | 154,000 |
Sep 7, 2023 | 11.00 | 11.32 | 10.91 | 11.25 | 11.03 | 267,000 |
Sep 6, 2023 | 11.15 | 11.18 | 10.99 | 11.00 | 10.79 | 100,300 |
Sep 5, 2023 | 11.35 | 11.35 | 11.08 | 11.11 | 10.89 | 150,100 |
Sep 1, 2023 | 11.54 | 11.59 | 11.38 | 11.39 | 11.17 | 100,100 |
Aug 31, 2023 | 11.64 | 11.74 | 11.52 | 11.53 | 11.31 | 202,900 |
Aug 30, 2023 | 11.43 | 11.68 | 11.33 | 11.67 | 11.44 | 169,500 |
Aug 29, 2023 | 11.68 | 11.79 | 11.45 | 11.46 | 11.24 | 306,800 |
Aug 28, 2023 | 11.91 | 12.07 | 11.64 | 11.72 | 11.49 | 336,000 |
Aug 25, 2023 | 11.02 | 12.58 | 11.02 | 11.86 | 11.63 | 400,400 |
Aug 24, 2023 | 11.00 | 11.10 | 10.67 | 10.73 | 10.52 | 261,800 |
Aug 23, 2023 | 10.86 | 11.01 | 10.84 | 11.00 | 10.79 | 265,100 |
Aug 22, 2023 | 10.90 | 10.90 | 10.83 | 10.84 | 10.63 | 200,600 |
Aug 21, 2023 | 10.86 | 10.96 | 10.80 | 10.85 | 10.64 | 444,300 |
Aug 18, 2023 | 11.00 | 11.10 | 10.84 | 10.86 | 10.65 | 164,300 |
Aug 17, 2023 | 11.08 | 11.12 | 10.91 | 11.09 | 10.87 | 170,100 |
Aug 16, 2023 | 11.06 | 11.11 | 11.06 | 11.07 | 10.85 | 165,500 |
Aug 15, 2023 | 11.12 | 11.17 | 11.02 | 11.08 | 10.86 | 130,900 |
Aug 14, 2023 | 11.23 | 11.23 | 11.09 | 11.13 | 10.91 | 207,700 |
Aug 11, 2023 | 11.08 | 11.29 | 11.08 | 11.28 | 11.06 | 139,000 |
Aug 10, 2023 | 0.11 Dividend | |||||
Aug 10, 2023 | 11.15 | 11.27 | 11.09 | 11.10 | 10.88 | 103,000 |
Aug 9, 2023 | 11.28 | 11.31 | 11.09 | 11.20 | 10.87 | 165,900 |
Aug 8, 2023 | 11.31 | 11.36 | 11.22 | 11.26 | 10.93 | 156,900 |
Aug 7, 2023 | 11.43 | 11.49 | 11.28 | 11.42 | 11.09 | 151,900 |
Aug 4, 2023 | 11.55 | 11.69 | 11.36 | 11.38 | 11.05 | 146,600 |
Aug 3, 2023 | 11.46 | 11.61 | 11.36 | 11.55 | 11.21 | 159,700 |
Aug 2, 2023 | 11.61 | 11.67 | 11.49 | 11.51 | 11.18 | 306,700 |
Aug 1, 2023 | 11.52 | 11.74 | 11.33 | 11.66 | 11.32 | 235,800 |
Jul 31, 2023 | 11.12 | 11.59 | 11.10 | 11.53 | 11.19 | 375,500 |
Jul 28, 2023 | 10.75 | 11.11 | 10.75 | 11.09 | 10.77 | 296,200 |
Jul 27, 2023 | 10.68 | 10.74 | 10.52 | 10.71 | 10.40 | 410,500 |
Jul 26, 2023 | 10.53 | 10.72 | 10.47 | 10.60 | 10.29 | 404,800 |
Jul 25, 2023 | 10.42 | 10.59 | 10.40 | 10.52 | 10.21 | 262,100 |
Jul 24, 2023 | 10.50 | 10.52 | 10.30 | 10.41 | 10.11 | 291,200 |
Jul 21, 2023 | 10.55 | 10.68 | 10.47 | 10.51 | 10.20 | 433,500 |
Jul 20, 2023 | 10.59 | 10.59 | 10.45 | 10.46 | 10.16 | 164,200 |
Jul 19, 2023 | 10.58 | 10.80 | 10.53 | 10.57 | 10.26 | 193,400 |
Jul 18, 2023 | 10.58 | 10.68 | 10.46 | 10.54 | 10.23 | 245,400 |
Jul 17, 2023 | 10.67 | 10.67 | 10.49 | 10.61 | 10.30 | 256,600 |
Jul 14, 2023 | 10.60 | 10.72 | 10.42 | 10.65 | 10.34 | 357,600 |
Jul 13, 2023 | 10.66 | 10.71 | 10.56 | 10.60 | 10.29 | 189,200 |
Jul 12, 2023 | 10.49 | 10.72 | 10.48 | 10.59 | 10.28 | 261,200 |
Jul 11, 2023 | 10.32 | 10.42 | 10.29 | 10.34 | 10.04 | 222,200 |
Jul 10, 2023 | 10.29 | 10.43 | 10.27 | 10.29 | 9.99 | 231,400 |
Jul 7, 2023 | 10.30 | 10.43 | 10.29 | 10.30 | 10.00 | 233,600 |
Jul 6, 2023 | 10.38 | 10.44 | 10.16 | 10.35 | 10.05 | 203,800 |
Jul 5, 2023 | 10.57 | 10.57 | 10.45 | 10.48 | 10.18 | 202,300 |
Jul 3, 2023 | 10.52 | 10.67 | 10.52 | 10.61 | 10.30 | 169,000 |
Jun 30, 2023 | 10.56 | 10.63 | 10.48 | 10.51 | 10.20 | 202,600 |
Jun 29, 2023 | 10.41 | 10.61 | 10.40 | 10.56 | 10.25 | 155,400 |
Jun 28, 2023 | 10.44 | 10.56 | 10.36 | 10.40 | 10.10 | 233,200 |
Jun 27, 2023 | 10.41 | 10.54 | 10.35 | 10.44 | 10.14 | 227,300 |
Jun 26, 2023 | 10.38 | 10.41 | 10.23 | 10.34 | 10.04 | 218,900 |
Jun 23, 2023 | 10.17 | 10.63 | 10.12 | 10.42 | 10.12 | 690,600 |
Jun 22, 2023 | 10.29 | 10.33 | 10.15 | 10.23 | 9.93 | 520,300 |
Jun 21, 2023 | 10.42 | 10.51 | 10.18 | 10.27 | 9.97 | 683,600 |
Jun 20, 2023 | 10.52 | 10.70 | 10.45 | 10.46 | 10.16 | 266,300 |
Jun 16, 2023 | 10.58 | 10.77 | 10.50 | 10.56 | 10.25 | 387,500 |
Jun 15, 2023 | 10.46 | 10.67 | 10.33 | 10.56 | 10.25 | 194,900 |
Jun 14, 2023 | 10.68 | 10.70 | 10.38 | 10.46 | 10.16 | 309,300 |
Jun 13, 2023 | 10.67 | 11.15 | 10.46 | 10.62 | 10.31 | 630,300 |
Jun 12, 2023 | 10.33 | 10.78 | 10.28 | 10.70 | 10.39 | 571,100 |
Jun 9, 2023 | 11.66 | 11.93 | 10.11 | 10.31 | 10.01 | 1,033,400 |
Jun 8, 2023 | 13.61 | 13.63 | 13.33 | 13.42 | 13.03 | 243,900 |
Jun 7, 2023 | 13.54 | 13.72 | 13.40 | 13.51 | 13.12 | 162,800 |
Jun 6, 2023 | 12.98 | 13.49 | 12.98 | 13.43 | 13.04 | 191,000 |
Jun 5, 2023 | 13.09 | 13.12 | 12.97 | 13.01 | 12.63 | 98,300 |
Jun 2, 2023 | 12.97 | 13.20 | 12.80 | 13.16 | 12.78 | 143,500 |
Jun 1, 2023 | 12.71 | 12.94 | 12.37 | 12.83 | 12.46 | 156,200 |
May 31, 2023 | 12.67 | 12.98 | 12.60 | 12.73 | 12.36 | 788,800 |
May 30, 2023 | 12.68 | 13.00 | 12.61 | 12.67 | 12.30 | 98,400 |
May 26, 2023 | 12.48 | 12.82 | 12.48 | 12.68 | 12.31 | 216,400 |
May 25, 2023 | 12.77 | 12.91 | 12.50 | 12.52 | 12.16 | 124,700 |
May 24, 2023 | 12.91 | 12.91 | 12.61 | 12.79 | 12.42 | 99,000 |
May 23, 2023 | 12.90 | 13.04 | 12.90 | 12.93 | 12.55 | 136,500 |
May 22, 2023 | 12.72 | 12.92 | 12.62 | 12.91 | 12.53 | 129,500 |
May 19, 2023 | 12.78 | 12.80 | 12.63 | 12.66 | 12.29 | 69,900 |
May 18, 2023 | 12.66 | 12.71 | 12.54 | 12.66 | 12.29 | 88,700 |
May 17, 2023 | 12.36 | 12.69 | 12.34 | 12.69 | 12.32 | 142,700 |
May 16, 2023 | 12.14 | 12.46 | 12.14 | 12.27 | 11.91 | 261,900 |
May 15, 2023 | 12.30 | 12.38 | 12.20 | 12.22 | 11.86 | 90,700 |
May 12, 2023 | 12.25 | 12.37 | 12.20 | 12.27 | 11.91 | 81,500 |
May 11, 2023 | 12.08 | 12.29 | 12.06 | 12.23 | 11.87 | 96,200 |
May 10, 2023 | 12.31 | 12.31 | 12.05 | 12.15 | 11.80 | 110,500 |
May 9, 2023 | 12.16 | 12.22 | 12.05 | 12.13 | 11.78 | 80,300 |
May 8, 2023 | 12.56 | 12.56 | 12.07 | 12.18 | 11.83 | 109,800 |
May 5, 2023 | 12.17 | 12.58 | 12.17 | 12.54 | 12.18 | 141,700 |
May 4, 2023 | 12.24 | 12.27 | 11.75 | 12.07 | 11.72 | 131,800 |
May 3, 2023 | 12.16 | 12.46 | 12.16 | 12.28 | 11.92 | 118,200 |
May 2, 2023 | 0.11 Dividend | |||||
May 2, 2023 | 12.16 | 12.21 | 11.71 | 12.16 | 11.81 | 145,200 |
May 1, 2023 | 11.91 | 12.43 | 11.80 | 12.32 | 11.85 | 150,500 |
Apr 28, 2023 | 11.78 | 12.02 | 11.75 | 11.94 | 11.49 | 122,200 |
Apr 27, 2023 | 11.93 | 11.93 | 11.64 | 11.75 | 11.31 | 152,200 |
Apr 26, 2023 | 11.95 | 12.02 | 11.79 | 11.92 | 11.47 | 124,500 |
Apr 25, 2023 | 12.17 | 12.17 | 11.91 | 11.98 | 11.53 | 133,900 |
Apr 24, 2023 | 12.42 | 12.44 | 12.05 | 12.29 | 11.83 | 80,300 |
Related Tickers
PDFS PDF Solutions, Inc.
30.17
+1.62%
ASUR Asure Software, Inc.
7.03
+1.59%
ALKT Alkami Technology, Inc.
24.57
+2.46%
AGYS Agilysys, Inc.
83.88
+0.44%
IQG.L IQGeo Group plc
406.00
+4.64%
GBTG Global Business Travel Group, Inc.
6.00
0.00%
PLUS ePlus inc.
80.11
+3.33%
ENFN Enfusion, Inc.
9.35
+1.30%
VZ6.SG Xigem Technologies Corp
0.0015
-93.18%
VZ6.MU Xigem Technologies Corp
0.0015
0.00%