Amerisafe Inc (NQ: AMSF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	41.33	41.82	40.60	40.71	153,709	-0.94(-2.27%)
Nov 27, 2020	42.01	42.01	41.25	41.65	39,795	-0.47(-1.11%)
Nov 25, 2020	42.46	42.46	41.90	42.12	70,314	-0.60(-1.41%)
Nov 24, 2020	42.39	42.74	41.59	42.72	171,776	+0.60(+1.41%)
Nov 23, 2020	42.75	42.86	42.13	42.13	128,822	-0.59(-1.38%)
Nov 20, 2020	42.23	42.87	41.87	42.72	120,866	+0.12(+0.28%)
Nov 19, 2020	42.80	43.24	42.05	42.60	60,273	-0.20(-0.47%)
Nov 18, 2020	43.86	44.05	42.76	42.80	84,154	-1.05(-2.39%)
Nov 17, 2020	43.91	44.07	43.21	43.85	112,871	-0.11(-0.25%)
Nov 16, 2020	42.75	44.52	42.75	43.96	96,008	+0.76(+1.76%)
Nov 13, 2020	43.29	43.56	42.66	43.20	90,078	+0.20(+0.47%)
Nov 12, 2020	43.88	43.88	42.21	43.00	115,585	-1.00(-2.27%)
Nov 11, 2020	44.26	44.50	43.22	44.00	81,101	-0.67(-1.50%)
Nov 10, 2020	43.59	45.01	43.41	44.67	201,268	+1.31(+3.02%)
Nov 09, 2020	46.41	46.58	43.35	43.36	223,227	+0.51(+1.20%)
Nov 06, 2020	43.08	43.39	42.34	42.84	212,495	+0.57(+1.34%)
Nov 05, 2020	42.08	43.00	41.96	42.27	111,314	+0.31(+0.74%)
Nov 04, 2020	41.92	42.73	41.37	41.97	130,219	-0.11(-0.25%)
Nov 03, 2020	42.49	42.98	41.58	42.07	174,513	+0.11(+0.25%)
Nov 02, 2020	41.64	42.43	41.02	41.97	126,708	+0.61(+1.47%)
Oct 30, 2020	41.69	44.04	40.83	41.36	278,953	-0.74(-1.75%)
Oct 29, 2020	42.82	45.56	41.44	42.09	324,917	+1.40(+3.45%)
Oct 28, 2020	39.34	40.81	39.34	40.69	209,463	+0.57(+1.43%)
Oct 27, 2020	40.45	40.71	40.05	40.12	126,735	-0.73(-1.79%)
Oct 26, 2020	40.88	40.88	40.26	40.84	98,680	-0.43(-1.04%)
Oct 23, 2020	41.06	41.89	41.05	41.27	87,422	+0.34(+0.84%)
Oct 22, 2020	40.75	41.34	40.46	40.93	83,031	+0.03(+0.09%)
Oct 21, 2020	39.95	41.24	39.73	40.89	62,664	+0.86(+2.14%)
Oct 20, 2020	39.99	40.31	39.53	40.04	90,222	+0.41(+1.04%)
Oct 19, 2020	40.45	40.57	39.57	39.62	77,656	-0.62(-1.53%)
Oct 16, 2020	39.99	41.43	39.64	40.24	93,412	+0.15(+0.38%)
Oct 15, 2020	39.71	40.43	39.20	40.09	97,344	-0.06(-0.16%)
Oct 14, 2020	40.54	41.24	40.03	40.15	97,673	-0.39(-0.95%)
Oct 13, 2020	41.15	41.15	40.17	40.54	97,486	-0.79(-1.90%)
Oct 12, 2020	40.63	41.44	40.43	41.32	99,195	+0.69(+1.69%)
Oct 09, 2020	40.47	40.87	40.27	40.63	101,826	+0.25(+0.63%)
Oct 08, 2020	40.57	41.09	39.93	40.38	92,137	-0.06(-0.16%)
Oct 07, 2020	40.88	41.62	40.27	40.44	127,995	-0.26(-0.64%)
Oct 06, 2020	41.23	41.53	40.61	40.70	148,314	-0.23(-0.57%)
Oct 05, 2020	40.83	41.20	40.64	40.94	61,522	+0.40(+0.99%)
Oct 02, 2020	39.72	40.93	39.72	40.54	98,261	+0.36(+0.89%)
Oct 01, 2020	40.33	40.39	39.55	40.18	146,494	-0.04(-0.10%)
Sep 30, 2020	40.16	40.68	40.05	40.22	144,482	+0.10(+0.24%)
Sep 29, 2020	40.79	40.79	39.67	40.12	99,350	-0.59(-1.45%)
Sep 28, 2020	40.33	41.48	40.33	40.71	94,427	+0.60(+1.50%)
Sep 25, 2020	39.92	41.51	39.92	40.11	128,495	+0.17(+0.42%)
Sep 24, 2020	39.52	40.61	39.05	39.94	236,183	+0.32(+0.81%)
Sep 23, 2020	39.20	40.96	39.14	39.62	353,739	+0.25(+0.64%)
Sep 22, 2020	39.74	40.32	38.57	39.36	243,699	-0.46(-1.16%)
Sep 21, 2020	39.60	40.50	38.90	39.83	203,422	-0.49(-1.22%)
Sep 18, 2020	41.60	41.99	39.70	40.32	496,013	-0.80(-1.94%)
Sep 17, 2020	42.06	42.38	41.02	41.12	227,826	-1.47(-3.44%)
Sep 16, 2020	43.20	43.20	42.51	42.58	105,854	-0.62(-1.43%)
Sep 15, 2020	44.75	44.75	43.12	43.20	97,976	-1.41(-3.16%)
Sep 14, 2020	45.03	45.67	44.54	44.61	84,678	-0.18(-0.39%)
Sep 11, 2020	44.90	45.17	44.53	44.79	76,583	-0.06(-0.14%)
Sep 10, 2020	46.11	46.21	44.80	44.85	64,468	-0.60(-1.33%)
Sep 09, 2020	45.50	46.48	45.03	45.45	156,525	+0.29(+0.63%)
Sep 08, 2020	45.71	45.86	44.37	45.16	70,213	-0.68(-1.49%)
Sep 04, 2020	46.79	46.89	45.56	45.85	71,031	-0.29(-0.64%)
Sep 03, 2020	46.90	47.44	46.00	46.14	112,064	-0.71(-1.52%)
Sep 02, 2020	46.52	47.64	46.52	46.85	156,038	+0.26(+0.55%)

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.