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
)
43.33
-0.50 (-1.15%)
Streaming Delayed Price
Updated: 11:38 AM EDT, Jun 3, 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 (%)
Aug 31, 2007
7.967
8.037
7.684
7.741
203,838
-0.09(-1.20%)
Aug 30, 2007
7.727
7.906
7.609
7.835
237,474
+0.05(+0.60%)
Aug 29, 2007
7.426
7.863
7.426
7.788
314,421
+0.53(+7.26%)
Aug 28, 2007
7.459
7.487
7.219
7.261
259,743
-0.21(-2.77%)
Aug 27, 2007
7.623
7.741
7.435
7.468
297,071
-0.26(-3.35%)
Aug 24, 2007
7.939
7.943
7.572
7.727
329,829
-0.19(-2.38%)
Aug 23, 2007
8.310
8.310
7.844
7.915
213,646
-0.31(-3.72%)
Aug 22, 2007
8.009
8.574
8.009
8.221
812,016
+0.19(+2.34%)
Aug 21, 2007
7.482
8.094
7.294
8.033
406,083
+0.51(+6.82%)
Aug 20, 2007
7.284
7.529
7.167
7.520
372,454
+0.31(+4.24%)
Aug 17, 2007
7.294
7.534
6.899
7.214
477,277
+0.18(+2.54%)
Aug 16, 2007
6.621
7.059
6.296
7.035
499,571
+0.33(+4.91%)
Aug 15, 2007
7.092
7.289
6.687
6.706
466,582
-0.34(-4.87%)
Aug 14, 2007
7.708
7.708
6.886
7.049
670,544
-0.59(-7.76%)
Aug 13, 2007
7.416
7.948
7.270
7.642
761,593
+0.43(+5.94%)
Aug 10, 2007
6.117
7.407
6.000
7.214
875,256
+1.03(+16.67%)
Aug 09, 2007
6.503
6.701
6.075
6.183
1,650,790
-0.54(-8.05%)
Aug 08, 2007
6.776
6.856
6.320
6.724
936,902
-0.02(-0.28%)
Aug 07, 2007
7.416
7.421
6.484
6.743
1,617,486
-0.53(-7.31%)
Aug 06, 2007
7.402
7.402
7.059
7.275
818,345
-0.06(-0.83%)
Aug 03, 2007
7.369
7.708
7.275
7.336
421,335
-0.38(-4.88%)
Aug 02, 2007
8.028
8.028
7.656
7.713
381,401
-0.30(-3.76%)
Aug 01, 2007
7.868
8.127
7.689
8.014
291,391
+0.12(+1.49%)
Jul 31, 2007
8.141
8.146
7.586
7.896
1,131,610
-0.24(-3.01%)
Jul 30, 2007
8.475
8.475
8.033
8.141
386,554
-0.38(-4.42%)
Jul 27, 2007
8.414
8.564
8.240
8.517
361,946
+0.10(+1.23%)
Jul 26, 2007
8.706
8.706
8.028
8.414
747,888
-0.35(-3.97%)
Jul 25, 2007
8.856
8.955
8.451
8.762
443,591
-0.16(-1.79%)
Jul 24, 2007
8.875
9.030
8.564
8.922
645,976
+0.00(+0.00%)
Jul 23, 2007
8.856
9.091
8.833
8.922
389,992
+0.09(+1.07%)
Jul 20, 2007
8.955
9.007
8.762
8.828
447,733
-0.15(-1.63%)
Jul 19, 2007
8.903
9.068
8.809
8.974
297,416
+0.07(+0.79%)
Jul 18, 2007
9.101
9.148
8.729
8.903
308,298
-0.17(-1.92%)
Jul 17, 2007
9.195
9.261
9.011
9.077
283,072
-0.04(-0.46%)
Jul 16, 2007
9.407
9.454
9.082
9.120
214,591
-0.33(-3.53%)
Jul 13, 2007
9.576
9.600
9.346
9.454
211,280
-0.07(-0.69%)
Jul 12, 2007
9.336
9.529
9.284
9.520
401,712
+0.26(+2.85%)
Jul 11, 2007
9.336
9.393
9.040
9.256
373,092
-0.05(-0.56%)
Jul 10, 2007
9.901
9.957
9.242
9.308
461,312
-0.56(-5.72%)
Jul 09, 2007
9.609
10.000
9.477
9.873
661,559
+0.42(+4.43%)
Jul 06, 2007
9.473
9.543
9.299
9.454
205,938
-0.05(-0.50%)
Jul 05, 2007
9.788
9.882
9.266
9.501
357,825
-0.26(-2.70%)
Jul 03, 2007
9.562
9.774
9.491
9.764
124,271
+0.23(+2.42%)
Jul 02, 2007
9.270
9.684
9.228
9.534
653,191
+0.30(+3.21%)
Jun 29, 2007
9.223
9.378
9.162
9.237
261,678
+0.01(+0.15%)
Jun 28, 2007
9.139
9.289
9.082
9.223
283,443
+0.11(+1.24%)
Jun 27, 2007
9.002
9.214
8.960
9.110
638,203
+0.08(+0.83%)
Jun 26, 2007
8.616
9.129
8.616
9.035
507,674
+0.45(+5.21%)
Jun 25, 2007
8.611
9.087
8.357
8.588
726,714
-0.05(-0.60%)
Jun 22, 2007
8.536
8.644
8.517
8.640
4,286,526
+0.08(+0.88%)
Jun 21, 2007
8.668
8.753
8.334
8.564
446,523
-0.08(-0.87%)
Jun 20, 2007
8.786
8.819
8.616
8.640
143,442
-0.12(-1.34%)
Jun 19, 2007
8.677
8.861
8.616
8.757
612,657
+0.07(+0.81%)
Jun 18, 2007
8.254
8.823
8.254
8.687
465,390
+0.37(+4.41%)
Jun 15, 2007
8.320
8.343
8.221
8.320
289,009
+0.01(+0.11%)
Jun 14, 2007
8.296
8.348
8.235
8.310
151,729
+0.04(+0.51%)
Jun 13, 2007
8.320
8.447
8.211
8.268
249,483
-0.01(-0.11%)
Jun 12, 2007
8.470
8.470
8.179
8.277
442,226
-0.20(-2.33%)
Jun 11, 2007
8.489
8.635
8.475
8.475
209,408
-0.04(-0.50%)
Jun 08, 2007
8.781
8.861
8.428
8.517
268,557
-0.29(-3.31%)
Jun 07, 2007
8.659
8.861
8.522
8.809
404,349
+0.16(+1.91%)
Jun 06, 2007
8.626
8.668
8.423
8.644
499,646
-0.04(-0.43%)
Jun 05, 2007
8.569
8.706
8.555
8.682
273,283
-0.02(-0.27%)
Jun 04, 2007
8.659
8.859
8.593
8.706
469,402
+0.05(+0.54%)
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
.