Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amerisafe Inc
(NQ:
AMSF
)
42.79
-0.28 (-0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
4.861
4.861
4.819
4.819
66,695
+0.02(+0.49%)
Jan 30, 2006
4.913
4.950
4.753
4.795
16,084
-0.04(-0.88%)
Jan 27, 2006
5.421
5.421
4.720
4.837
77,503
-0.64(-11.68%)
Jan 26, 2006
4.706
5.477
4.621
5.477
71,576
+0.77(+16.40%)
Jan 25, 2006
4.706
4.748
4.696
4.706
53,339
-0.04(-0.89%)
Jan 24, 2006
4.706
4.748
4.663
4.748
137,160
+0.06(+1.31%)
Jan 23, 2006
4.706
4.735
4.682
4.687
117,858
-0.02(-0.40%)
Jan 20, 2006
4.753
4.753
4.659
4.706
96,042
-0.05(-0.99%)
Jan 19, 2006
4.706
4.762
4.706
4.753
29,313
+0.05(+1.00%)
Jan 18, 2006
4.654
4.767
4.654
4.706
36,464
+0.01(+0.30%)
Jan 17, 2006
4.659
4.781
4.659
4.692
28,174
-0.08(-1.68%)
Jan 13, 2006
4.800
4.800
4.706
4.772
14,684
+0.04(+0.90%)
Jan 12, 2006
4.659
4.776
4.645
4.729
26,775
+0.01(+0.30%)
Jan 11, 2006
4.753
4.776
4.706
4.715
14,701
-0.07(-1.48%)
Jan 10, 2006
4.761
4.786
4.715
4.786
52,348
+0.00(+0.10%)
Jan 09, 2006
4.762
4.889
4.710
4.781
5,312
+0.03(+0.59%)
Jan 06, 2006
4.682
4.753
4.663
4.753
27,500
+0.09(+1.92%)
Jan 05, 2006
4.645
4.762
4.541
4.663
49,737
+0.08(+1.64%)
Jan 04, 2006
4.706
4.734
4.470
4.588
122,933
-0.02(-0.51%)
Jan 03, 2006
4.743
4.772
4.565
4.612
67,819
-0.13(-2.68%)
Dec 30, 2005
4.767
4.837
4.706
4.739
42,065
-0.03(-0.59%)
Dec 29, 2005
4.831
4.831
4.706
4.767
63,390
+0.01(+0.30%)
Dec 28, 2005
4.428
4.776
4.400
4.753
90,315
+0.26(+5.76%)
Dec 27, 2005
4.541
4.565
4.428
4.494
52,489
-0.01(-0.31%)
Dec 23, 2005
4.565
4.706
4.470
4.508
45,567
-0.10(-2.24%)
Dec 22, 2005
4.800
4.800
4.565
4.612
30,664
-0.21(-4.30%)
Dec 21, 2005
4.706
4.819
4.621
4.819
22,143
+0.11(+2.40%)
Dec 20, 2005
4.988
4.988
4.550
4.706
569,244
-0.21(-4.21%)
Dec 19, 2005
4.710
5.153
4.706
4.913
107,760
-0.00(-0.10%)
Dec 16, 2005
4.475
4.917
4.475
4.917
102,016
+0.26(+5.56%)
Dec 15, 2005
4.894
4.894
4.371
4.659
520,212
-0.19(-3.88%)
Dec 14, 2005
4.866
4.866
4.725
4.847
16,207
+0.05(+0.98%)
Dec 13, 2005
4.847
4.913
4.706
4.800
22,026
-0.09(-1.92%)
Dec 12, 2005
4.941
4.941
4.753
4.894
30,962
+0.01(+0.19%)
Dec 09, 2005
4.725
5.167
4.706
4.885
95,972
+0.18(+3.90%)
Dec 08, 2005
4.546
4.729
4.546
4.701
64,500
+0.02(+0.50%)
Dec 07, 2005
4.706
4.776
4.612
4.677
56,979
-0.01(-0.20%)
Dec 06, 2005
4.795
4.819
4.626
4.687
64,621
-0.04(-0.90%)
Dec 05, 2005
4.885
4.885
4.541
4.729
228,391
+0.05(+1.11%)
Dec 02, 2005
4.772
4.772
4.541
4.677
220,652
+0.02(+0.40%)
Dec 01, 2005
4.565
4.706
4.518
4.659
318,839
+0.03(+0.71%)
Nov 30, 2005
4.668
4.682
4.612
4.626
83,634
-0.01(-0.20%)
Nov 29, 2005
4.659
4.673
4.508
4.635
231,638
+0.03(+0.72%)
Nov 28, 2005
4.729
4.729
4.334
4.602
403,344
+0.13(+2.95%)
Nov 25, 2005
4.339
4.470
4.245
4.470
82,949
+0.13(+3.04%)
Nov 23, 2005
4.334
4.367
4.240
4.339
237,769
+0.01(+0.33%)
Nov 22, 2005
4.198
4.329
4.198
4.325
700,061
-0.05(-1.18%)
Nov 21, 2005
4.273
4.423
4.155
4.376
1,478,755
+0.14(+3.33%)
Nov 18, 2005
4.245
4.315
3.821
4.235
6,954,243
+3.13(+282.98%)
Nov 16, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 15, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 14, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 11, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 10, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 09, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 08, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 07, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 04, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 03, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 02, 2005
1.106
1.106
1.106
1.106
0
+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
.