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
)
42.89
-0.18 (-0.42%)
Streaming Delayed Price
Updated: 3:37 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 (%)
Mar 31, 2004
1.877
2.070
1.877
1.914
249,157
+0.03(+1.75%)
Mar 30, 2004
1.717
1.905
1.717
1.882
322,926
+0.14(+8.11%)
Mar 29, 2004
1.623
1.835
1.623
1.740
483,007
+0.14(+8.82%)
Mar 26, 2004
1.411
1.646
1.411
1.599
311,871
+0.20(+14.09%)
Mar 25, 2004
1.411
1.482
1.388
1.402
69,517
+0.01(+1.02%)
Mar 24, 2004
1.458
1.463
1.388
1.388
48,045
-0.12(-7.81%)
Mar 23, 2004
1.529
1.529
1.505
1.505
6,377
-0.02(-1.54%)
Mar 22, 2004
1.421
1.529
1.364
1.529
55,273
+0.08(+5.52%)
Mar 19, 2004
1.468
1.468
1.364
1.449
15,944
-0.01(-0.65%)
Mar 18, 2004
1.294
1.482
1.294
1.458
19,558
+0.00(+0.00%)
Mar 17, 2004
1.378
1.458
1.364
1.458
38,691
+0.09(+6.90%)
Mar 16, 2004
1.359
1.378
1.294
1.364
54,848
-0.01(-1.02%)
Mar 15, 2004
1.411
1.411
1.364
1.378
50,596
-0.03(-2.33%)
Mar 12, 2004
1.435
1.510
1.411
1.411
48,896
+0.00(+0.00%)
Mar 11, 2004
1.463
1.496
1.411
1.411
43,581
-0.07(-4.46%)
Mar 10, 2004
1.449
1.482
1.439
1.477
33,164
+0.03(+1.95%)
Mar 09, 2004
1.364
1.449
1.364
1.449
35,290
+0.04(+2.67%)
Mar 08, 2004
1.270
1.435
1.270
1.411
38,266
+0.12(+9.49%)
Mar 05, 2004
1.336
1.388
1.265
1.289
197,922
-0.04(-3.18%)
Mar 04, 2004
1.458
1.458
1.312
1.331
151,790
-0.13(-8.71%)
Mar 03, 2004
1.435
1.482
1.364
1.458
74,832
+0.04(+2.65%)
Mar 02, 2004
1.482
1.510
1.322
1.421
145,200
-0.04(-2.89%)
Mar 01, 2004
1.425
1.529
1.425
1.463
185,592
+0.03(+1.97%)
Feb 27, 2004
1.712
1.764
1.435
1.435
149,664
-0.37(-20.57%)
Feb 26, 2004
1.693
1.811
1.693
1.806
18,708
+0.02(+1.05%)
Feb 25, 2004
1.835
1.835
1.787
1.787
7,015
+0.09(+5.56%)
Feb 24, 2004
1.712
1.976
1.675
1.693
95,878
-0.02(-1.37%)
Feb 23, 2004
2.070
2.093
1.646
1.717
319,737
-0.35(-17.05%)
Feb 20, 2004
2.446
2.446
1.976
2.070
135,420
-0.35(-14.56%)
Feb 19, 2004
2.375
2.517
2.305
2.422
213,229
+0.05(+1.98%)
Feb 18, 2004
2.328
2.540
2.258
2.375
274,455
+0.21(+9.78%)
Feb 17, 2004
1.811
2.206
1.787
2.164
204,300
+0.35(+19.48%)
Feb 13, 2004
1.693
1.811
1.693
1.811
44,856
+0.06(+3.22%)
Feb 12, 2004
1.787
1.835
1.693
1.755
181,127
-0.08(-4.36%)
Feb 11, 2004
1.628
1.835
1.628
1.835
197,072
+0.21(+13.04%)
Feb 10, 2004
1.491
1.740
1.491
1.623
198,985
+0.15(+9.87%)
Feb 09, 2004
1.449
1.505
1.449
1.477
80,572
+0.02(+1.29%)
Feb 06, 2004
1.477
1.477
1.449
1.458
42,093
-0.02(-1.59%)
Feb 05, 2004
1.388
1.482
1.388
1.482
412,215
+0.02(+1.61%)
Feb 04, 2004
1.364
1.468
1.364
1.458
48,470
+0.02(+1.64%)
Feb 03, 2004
1.482
1.482
1.411
1.435
104,382
-0.05(-3.17%)
Feb 02, 2004
1.482
1.482
1.435
1.482
57,824
+0.07(+5.00%)
Jan 30, 2004
1.411
1.435
1.411
1.411
14,456
+0.00(+0.00%)
Jan 29, 2004
1.411
1.505
1.411
1.411
9,354
-0.02(-1.64%)
Jan 28, 2004
1.529
1.529
1.388
1.435
78,021
-0.09(-6.15%)
Jan 27, 2004
1.529
1.576
1.529
1.529
57,399
-0.02(-1.52%)
Jan 26, 2004
1.505
1.552
1.505
1.552
44,219
+0.00(+0.00%)
Jan 23, 2004
1.458
1.552
1.458
1.552
51,447
+0.05(+3.13%)
Jan 22, 2004
1.453
1.552
1.411
1.505
122,027
+0.09(+6.67%)
Jan 21, 2004
1.364
1.453
1.364
1.411
27,424
+0.00(+0.00%)
Jan 20, 2004
1.449
1.458
1.364
1.411
17,645
-0.04(-2.60%)
Jan 16, 2004
1.199
1.505
1.199
1.449
234,913
+0.20(+16.23%)
Jan 15, 2004
1.247
1.270
1.199
1.247
206,532
+0.06(+5.16%)
Jan 14, 2004
1.199
1.223
1.185
1.185
5,102
+0.00(+0.00%)
Jan 13, 2004
1.176
1.199
1.176
1.185
28,317
-0.01(-1.18%)
Jan 12, 2004
1.199
1.199
1.176
1.199
17,034
+0.00(+0.00%)
Jan 09, 2004
1.199
1.247
1.199
1.199
22,811
-0.02(-1.92%)
Jan 08, 2004
1.199
1.247
1.199
1.223
45,494
+0.02(+1.96%)
Jan 07, 2004
1.223
1.223
1.199
1.199
7,865
-0.05(-3.77%)
Jan 06, 2004
1.176
1.247
1.176
1.247
13,818
+0.02(+1.92%)
Jan 05, 2004
1.223
1.244
1.176
1.223
76,958
+0.05(+4.00%)
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
.