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
)
42.72
+0.40 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2006
4.054
4.665
4.315
4.474
548,148
+0.42(+10.36%)
Feb 27, 2006
4.007
4.105
4.007
4.054
38,938
-0.03(-0.69%)
Feb 24, 2006
4.198
4.198
4.082
4.082
6,107
-0.12(-2.78%)
Feb 23, 2006
4.165
4.198
3.900
4.198
48,276
-0.01(-0.35%)
Feb 22, 2006
4.254
4.254
4.184
4.213
46,154
+0.03(+0.69%)
Feb 21, 2006
4.599
4.599
4.184
4.184
24,376
-0.18(-4.06%)
Feb 17, 2006
4.413
4.413
4.362
4.362
42,758
+0.00(+0.00%)
Feb 16, 2006
4.338
4.362
4.310
4.362
1,929
+0.03(+0.64%)
Feb 15, 2006
4.222
4.334
4.222
4.334
71,853
+0.11(+2.54%)
Feb 14, 2006
4.390
4.390
4.226
4.226
49,923
-0.16(-3.62%)
Feb 13, 2006
4.408
4.418
4.338
4.385
79,367
-0.07(-1.57%)
Feb 10, 2006
4.557
4.576
4.455
4.455
21,405
-0.16(-3.54%)
Feb 09, 2006
4.688
4.688
4.557
4.618
148,228
-0.03(-0.60%)
Feb 08, 2006
4.665
4.665
4.646
4.646
4,124
-0.02(-0.50%)
Feb 07, 2006
4.744
4.851
4.669
4.669
34,914
-0.01(-0.20%)
Feb 06, 2006
4.842
4.851
4.669
4.679
2,885
-0.13(-2.62%)
Feb 03, 2006
4.753
4.805
4.735
4.805
8,487
+0.05(+1.08%)
Feb 02, 2006
4.637
4.753
4.637
4.753
82,514
+0.07(+1.39%)
Feb 01, 2006
4.669
4.767
4.665
4.688
28,207
-0.09(-1.86%)
Jan 31, 2006
4.819
4.819
4.777
4.777
67,281
+0.02(+0.49%)
Jan 30, 2006
4.870
4.907
4.711
4.753
16,225
-0.04(-0.88%)
Jan 27, 2006
5.374
5.374
4.679
4.795
78,184
-0.63(-11.68%)
Jan 26, 2006
4.665
5.430
4.581
5.430
72,205
+0.77(+16.40%)
Jan 25, 2006
4.665
4.707
4.655
4.665
53,807
-0.04(-0.89%)
Jan 24, 2006
4.665
4.707
4.623
4.707
138,365
+0.06(+1.31%)
Jan 23, 2006
4.665
4.694
4.641
4.646
118,893
-0.02(-0.40%)
Jan 20, 2006
4.711
4.711
4.618
4.665
96,886
-0.05(-0.99%)
Jan 19, 2006
4.665
4.721
4.665
4.711
29,570
+0.05(+1.00%)
Jan 18, 2006
4.613
4.725
4.613
4.665
36,784
+0.01(+0.30%)
Jan 17, 2006
4.618
4.739
4.618
4.651
28,421
-0.08(-1.68%)
Jan 13, 2006
4.758
4.758
4.665
4.730
14,813
+0.04(+0.90%)
Jan 12, 2006
4.618
4.735
4.604
4.688
27,011
+0.01(+0.30%)
Jan 11, 2006
4.711
4.735
4.665
4.674
14,830
-0.07(-1.47%)
Jan 10, 2006
4.720
4.744
4.674
4.744
52,808
+0.00(+0.10%)
Jan 09, 2006
4.721
4.847
4.669
4.739
5,359
+0.03(+0.59%)
Jan 06, 2006
4.641
4.711
4.623
4.711
27,742
+0.09(+1.92%)
Jan 05, 2006
4.604
4.721
4.501
4.623
50,174
+0.07(+1.64%)
Jan 04, 2006
4.665
4.693
4.432
4.548
124,012
-0.02(-0.51%)
Jan 03, 2006
4.702
4.730
4.525
4.571
68,415
-0.13(-2.68%)
Dec 30, 2005
4.725
4.795
4.665
4.697
42,435
-0.03(-0.59%)
Dec 29, 2005
4.789
4.789
4.665
4.725
63,947
+0.01(+0.30%)
Dec 28, 2005
4.390
4.735
4.362
4.711
91,108
+0.26(+5.76%)
Dec 27, 2005
4.501
4.525
4.390
4.455
52,950
-0.01(-0.31%)
Dec 23, 2005
4.525
4.665
4.432
4.469
45,968
-0.10(-2.25%)
Dec 22, 2005
4.758
4.758
4.525
4.571
30,934
-0.21(-4.30%)
Dec 21, 2005
4.665
4.777
4.581
4.777
22,337
+0.11(+2.40%)
Dec 20, 2005
4.945
4.945
4.511
4.665
574,243
-0.21(-4.21%)
Dec 19, 2005
4.669
5.108
4.665
4.870
108,706
-0.00(-0.10%)
Dec 16, 2005
4.436
4.875
4.436
4.875
102,912
+0.26(+5.56%)
Dec 15, 2005
4.851
4.851
4.333
4.618
524,781
-0.19(-3.88%)
Dec 14, 2005
4.824
4.824
4.683
4.805
16,350
+0.05(+0.98%)
Dec 13, 2005
4.805
4.870
4.665
4.758
22,219
-0.09(-1.92%)
Dec 12, 2005
4.898
4.898
4.711
4.851
31,234
+0.01(+0.19%)
Dec 09, 2005
4.683
5.122
4.665
4.842
96,815
+0.18(+3.90%)
Dec 08, 2005
4.506
4.688
4.506
4.660
65,066
+0.02(+0.50%)
Dec 07, 2005
4.665
4.735
4.571
4.637
57,479
-0.01(-0.20%)
Dec 06, 2005
4.753
4.777
4.585
4.646
65,188
-0.04(-0.90%)
Dec 05, 2005
4.842
4.842
4.501
4.688
230,397
+0.05(+1.11%)
Dec 02, 2005
4.730
4.730
4.501
4.637
222,590
+0.02(+0.40%)
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
.