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
)
43.83
+0.49 (+1.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2006
5.386
5.880
5.259
5.645
24,507
+0.24(+4.44%)
Mar 30, 2006
4.986
5.409
4.986
5.405
46,366
+0.37(+7.38%)
Mar 29, 2006
5.024
5.165
4.892
5.033
8,118
-0.02(-0.47%)
Mar 28, 2006
4.934
5.263
4.878
5.057
14,715
+0.01(+0.15%)
Mar 27, 2006
5.401
5.401
5.010
5.049
15,563
-0.17(-3.30%)
Mar 24, 2006
5.278
5.315
5.104
5.221
41,706
+0.11(+2.21%)
Mar 23, 2006
5.250
5.278
5.080
5.108
25,936
-0.09(-1.81%)
Mar 22, 2006
5.174
5.202
5.118
5.202
8,291
+0.08(+1.47%)
Mar 21, 2006
5.174
5.292
5.104
5.127
43,883
-0.04(-0.73%)
Mar 20, 2006
5.097
5.315
5.097
5.165
20,814
-0.04(-0.76%)
Mar 17, 2006
5.108
5.204
5.081
5.204
14,690
+0.22(+4.38%)
Mar 16, 2006
4.892
5.268
4.892
4.986
26,886
+0.13(+2.71%)
Mar 15, 2006
4.821
5.456
4.821
4.854
103,300
+0.03(+0.68%)
Mar 14, 2006
5.038
5.038
4.821
4.821
45,330
-0.12(-2.38%)
Mar 13, 2006
4.868
5.022
4.821
4.939
19,282
-0.08(-1.50%)
Mar 10, 2006
5.104
5.221
5.010
5.014
37,951
+0.03(+0.57%)
Mar 09, 2006
4.963
4.986
4.963
4.986
3,826
+0.10(+2.02%)
Mar 08, 2006
4.798
5.010
4.798
4.887
22,981
-0.15(-2.90%)
Mar 07, 2006
4.949
5.104
4.943
5.033
36,470
-0.06(-1.20%)
Mar 06, 2006
4.798
5.160
4.798
5.094
17,989
+0.03(+0.56%)
Mar 03, 2006
5.033
5.174
4.939
5.066
19,981
+0.13(+2.57%)
Mar 02, 2006
4.732
4.939
4.718
4.939
86,913
+0.26(+5.53%)
Mar 01, 2006
4.666
4.765
4.497
4.680
288,363
+0.17(+3.75%)
Feb 28, 2006
4.088
4.704
4.351
4.511
543,592
+0.42(+10.36%)
Feb 27, 2006
4.041
4.139
4.041
4.088
38,615
-0.03(-0.69%)
Feb 24, 2006
4.233
4.233
4.116
4.116
6,056
-0.12(-2.78%)
Feb 23, 2006
4.200
4.233
3.932
4.233
47,875
-0.02(-0.35%)
Feb 22, 2006
4.290
4.290
4.219
4.249
45,770
+0.03(+0.69%)
Feb 21, 2006
4.638
4.638
4.219
4.219
24,173
-0.18(-4.06%)
Feb 17, 2006
4.450
4.450
4.398
4.398
42,403
+0.00(+0.00%)
Feb 16, 2006
4.375
4.398
4.346
4.398
1,913
+0.03(+0.64%)
Feb 15, 2006
4.257
4.370
4.257
4.370
71,256
+0.11(+2.54%)
Feb 14, 2006
4.426
4.426
4.262
4.262
49,508
-0.16(-3.62%)
Feb 13, 2006
4.445
4.455
4.375
4.422
78,707
-0.07(-1.57%)
Feb 10, 2006
4.596
4.614
4.492
4.492
21,227
-0.16(-3.54%)
Feb 09, 2006
4.727
4.727
4.596
4.657
146,996
-0.03(-0.60%)
Feb 08, 2006
4.704
4.704
4.685
4.685
4,090
-0.02(-0.50%)
Feb 07, 2006
4.784
4.892
4.709
4.709
34,624
-0.01(-0.20%)
Feb 06, 2006
4.883
4.892
4.709
4.718
2,861
-0.13(-2.62%)
Feb 03, 2006
4.793
4.845
4.774
4.845
8,416
+0.05(+1.08%)
Feb 02, 2006
4.676
4.793
4.676
4.793
81,828
+0.07(+1.39%)
Feb 01, 2006
4.709
4.807
4.704
4.727
27,972
-0.09(-1.86%)
Jan 31, 2006
4.859
4.859
4.817
4.817
66,721
+0.02(+0.49%)
Jan 30, 2006
4.911
4.948
4.751
4.793
16,091
-0.04(-0.88%)
Jan 27, 2006
5.419
5.419
4.718
4.836
77,534
-0.64(-11.68%)
Jan 26, 2006
4.704
5.475
4.619
5.475
71,605
+0.77(+16.40%)
Jan 25, 2006
4.704
4.746
4.694
4.704
53,360
-0.04(-0.89%)
Jan 24, 2006
4.704
4.746
4.662
4.746
137,215
+0.06(+1.31%)
Jan 23, 2006
4.704
4.733
4.680
4.685
117,905
-0.02(-0.40%)
Jan 20, 2006
4.751
4.751
4.657
4.704
96,080
-0.05(-0.99%)
Jan 19, 2006
4.704
4.760
4.704
4.751
29,324
+0.05(+1.00%)
Jan 18, 2006
4.652
4.765
4.652
4.704
36,478
+0.01(+0.30%)
Jan 17, 2006
4.657
4.779
4.657
4.690
28,185
-0.08(-1.68%)
Jan 13, 2006
4.798
4.798
4.704
4.770
14,690
+0.04(+0.90%)
Jan 12, 2006
4.657
4.774
4.643
4.727
26,786
+0.01(+0.30%)
Jan 11, 2006
4.751
4.774
4.704
4.713
14,707
-0.07(-1.47%)
Jan 10, 2006
4.759
4.784
4.713
4.784
52,369
+0.00(+0.10%)
Jan 09, 2006
4.760
4.887
4.709
4.779
5,314
+0.03(+0.59%)
Jan 06, 2006
4.680
4.751
4.662
4.751
27,511
+0.09(+1.92%)
Jan 05, 2006
4.643
4.760
4.539
4.662
49,757
+0.08(+1.64%)
Jan 04, 2006
4.704
4.732
4.469
4.586
122,982
-0.02(-0.51%)
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
.