Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asure Software (NQ: ASUR )

7.390 -0.120 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 1.940 1.953 1.867 1.927 20,301 -0.01(-0.34%)
Jun 29, 2011 1.913 1.933 1.913 1.933 6,150 +0.02(+1.05%)
Jun 28, 2011 1.972 1.972 1.880 1.913 2,460 -0.07(-3.69%)
Jun 27, 2011 1.977 1.987 1.960 1.987 982 +0.03(+1.71%)
Jun 24, 2011 1.967 1.967 1.953 1.953 3,207 -0.01(-0.68%)
Jun 23, 2011 1.953 2.093 1.953 1.967 5,433 -0.03(-1.66%)
Jun 22, 2011 2.007 2.113 1.953 2.000 1,650 -0.01(-0.34%)
Jun 21, 2011 1.960 2.133 1.960 2.007 9,627 +0.01(+0.33%)
Jun 20, 2011 2.000 2.120 1.893 2.000 7,432 -0.13(-6.25%)
Jun 17, 2011 2.107 2.133 1.903 2.133 7,317 +0.01(+0.63%)
Jun 16, 2011 2.107 2.120 2.007 2.120 2,985 +0.01(+0.32%)
Jun 15, 2011 2.000 2.133 2.000 2.113 29,302 +0.11(+5.67%)
Jun 14, 2011 1.953 2.073 1.947 2.000 14,385 +0.05(+2.74%)
Jun 13, 2011 2.067 2.067 1.947 1.947 22,533 -0.07(-3.31%)
Jun 10, 2011 1.960 2.020 1.933 2.013 3,000 +0.08(+4.14%)
Jun 09, 2011 1.887 2.027 1.887 1.933 7,050 +0.04(+2.11%)
Jun 08, 2011 1.907 2.060 1.893 1.893 6,750 +0.01(+0.35%)
Jun 07, 2011 1.887 2.060 1.887 1.887 23,559 +0.01(+0.71%)
Jun 06, 2011 1.933 1.933 1.873 1.873 450 -0.04(-2.09%)
Jun 03, 2011 1.913 1.921 1.913 1.913 2,352 +0.15(+8.30%)
May 24, 2011 1.693 1.767 1.693 1.767 2,625 -0.01(-0.75%)
May 23, 2011 1.707 1.793 1.707 1.780 1,872 +0.07(+3.89%)
May 20, 2011 1.627 1.747 1.600 1.713 12,234 +0.08(+4.90%)
May 19, 2011 1.840 1.840 1.527 1.633 17,850 -0.13(-7.20%)
May 18, 2011 1.640 1.840 1.640 1.760 8,352 +0.16(+10.00%)
May 17, 2011 1.833 1.833 1.580 1.600 10,237 -0.16(-9.09%)
May 16, 2011 1.880 1.880 1.760 1.760 7,200 -0.12(-6.38%)
May 13, 2011 1.813 1.914 1.800 1.880 3,096 +0.07(+3.68%)
May 12, 2011 1.940 1.940 1.800 1.813 28,021 -0.13(-6.53%)
May 11, 2011 1.700 1.940 1.700 1.940 45,540 +0.33(+20.75%)
May 10, 2011 1.583 1.660 1.583 1.607 4,536 +0.03(+2.12%)
May 09, 2011 1.587 1.600 1.573 1.573 1,941 -0.03(-1.67%)
May 05, 2011 1.573 1.600 1.600 1.600 4,650 +0.03(+1.70%)
May 04, 2011 1.633 1.633 1.573 1.573 1,149 -0.07(-4.07%)
May 03, 2011 1.707 1.707 1.640 1.640 4,629 -0.09(-5.02%)
May 02, 2011 1.653 1.727 1.500 1.727 26,337 +0.05(+3.19%)
Apr 29, 2011 1.560 1.687 1.553 1.673 4,822 +0.07(+4.58%)
Apr 28, 2011 1.567 1.600 1.553 1.600 1,650 -0.05(-3.22%)
Apr 27, 2011 1.580 1.653 1.580 1.653 11,085 +0.06(+3.76%)
Apr 26, 2011 1.580 1.593 1.580 1.593 600 +0.03(+1.70%)
Apr 25, 2011 1.533 1.633 1.533 1.567 14,250 -0.03(-2.08%)
Apr 20, 2011 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 19, 2011 1.507 1.635 1.507 1.600 2,400 +0.06(+3.90%)
Apr 18, 2011 1.567 1.567 1.540 1.540 33,363 -0.03(-1.70%)
Apr 15, 2011 1.540 1.587 1.540 1.567 6,525 +0.02(+1.29%)
Apr 14, 2011 1.533 1.573 1.520 1.547 11,925 -0.01(-0.43%)
Apr 13, 2011 1.560 1.600 1.533 1.553 5,400 -0.04(-2.51%)
Apr 12, 2011 1.547 1.707 1.547 1.593 35,487 -0.07(-4.40%)
Apr 11, 2011 1.640 1.667 1.633 1.667 1,419 +0.03(+2.04%)
Apr 08, 2011 1.627 1.633 1.627 1.633 450 +0.00(+0.00%)
Apr 07, 2011 1.667 1.667 1.633 1.633 300 +0.00(+0.00%)
Apr 06, 2011 1.680 1.680 1.574 1.633 7,348 -0.05(-2.78%)
Apr 05, 2011 1.727 1.727 1.680 1.680 6,300 -0.06(-3.45%)
Apr 04, 2011 1.800 1.800 1.727 1.740 2,286 -0.06(-3.33%)
Apr 01, 2011 1.807 1.840 1.800 1.800 13,050 +0.00(+0.00%)
Mar 30, 2011 1.800 1.800 1.800 1.800 0 +0.08(+4.65%)
Mar 29, 2011 1.740 1.783 1.720 1.720 3,900 -0.05(-3.00%)
Mar 28, 2011 1.760 1.800 1.720 1.773 2,935 -0.02(-1.12%)
Mar 25, 2011 1.733 1.840 1.727 1.793 19,872 +0.07(+4.26%)
Mar 24, 2011 1.753 1.813 1.720 1.720 3,300 -0.01(-0.77%)
Mar 23, 2011 1.733 1.733 1.733 1.733 450 -0.03(-1.89%)
Mar 22, 2011 1.800 1.840 1.680 1.767 12,898 -0.03(-1.85%)
Mar 21, 2011 1.700 1.800 1.700 1.800 12,514 +0.09(+5.06%)
Mar 18, 2011 1.808 1.808 1.713 1.713 2,698 +0.01(+0.78%)
Mar 17, 2011 1.707 1.780 1.700 1.700 2,809 -0.08(-4.49%)
Mar 16, 2011 1.700 1.893 1.700 1.780 1,815 +0.07(+3.83%)
Mar 15, 2011 1.700 1.714 1.700 1.714 2,853 -0.01(-0.71%)
Mar 14, 2011 1.727 1.727 1.727 1.727 150 +0.01(+0.38%)
Mar 11, 2011 1.800 1.867 1.720 1.720 2,130 -0.09(-4.79%)
Mar 10, 2011 1.713 1.807 1.713 1.807 300 +0.09(+5.44%)
Mar 09, 2011 1.753 1.753 1.707 1.713 2,550 -0.07(-3.75%)
Mar 08, 2011 1.693 1.820 1.673 1.780 18,640 +0.10(+6.12%)
Mar 07, 2011 1.727 1.727 1.673 1.677 17,803 -0.06(-3.23%)
Mar 04, 2011 1.713 1.733 1.713 1.733 1,822 +0.04(+2.36%)
Mar 03, 2011 1.700 1.700 1.693 1.693 2,784 -0.01(-0.39%)
Mar 02, 2011 1.700 1.700 1.620 1.700 4,500 -0.05(-2.67%)
Mar 01, 2011 1.747 1.760 1.747 1.747 3,886 -0.02(-1.13%)
Feb 28, 2011 1.793 1.793 1.740 1.767 8,595 -0.05(-2.57%)
Feb 24, 2011 1.773 1.813 1.813 1.813 4,950 +0.02(+1.12%)
Feb 23, 2011 1.753 1.800 1.740 1.793 9,298 -0.03(-1.39%)
Feb 22, 2011 1.807 1.867 1.773 1.819 13,069 -0.01(-0.44%)
Feb 18, 2011 1.833 1.833 1.827 1.827 1,740 +0.00(+0.00%)
Feb 17, 2011 1.833 1.833 1.807 1.827 28,611 +0.02(+1.11%)
Feb 16, 2011 1.807 1.833 1.807 1.807 7,650 +0.00(+0.00%)
Feb 15, 2011 1.807 1.807 1.807 1.807 1,053 +0.00(+0.00%)
Feb 14, 2011 1.800 1.837 1.800 1.807 12,510 +0.01(+0.37%)
Feb 11, 2011 1.820 1.860 1.780 1.800 8,295 -0.04(-2.17%)
Feb 10, 2011 1.847 1.847 1.838 1.840 7,297 -0.03(-1.43%)
Feb 08, 2011 1.853 1.867 1.867 1.867 1,950 +0.03(+1.45%)
Feb 07, 2011 1.847 1.847 1.813 1.840 4,692 -0.02(-0.90%)
Feb 04, 2011 1.887 1.887 1.847 1.857 3,528 -0.02(-1.24%)
Feb 03, 2011 1.927 1.927 1.873 1.880 642 +0.01(+0.71%)
Feb 02, 2011 1.947 1.947 1.867 1.867 435 -0.01(-0.71%)
Feb 01, 2011 1.873 1.907 1.873 1.880 2,700 -0.03(-1.40%)
Jan 31, 2011 1.867 1.907 1.853 1.907 13,800 -0.03(-1.38%)
Jan 28, 2011 1.880 1.933 1.880 1.933 6,900 +0.03(+1.40%)
Jan 27, 2011 1.873 1.960 1.873 1.907 4,800 -0.01(-0.35%)
Jan 26, 2011 1.867 1.960 1.847 1.913 10,350 +0.05(+2.50%)
Jan 25, 2011 1.867 1.867 1.867 1.867 1,800 -0.03(-1.75%)
Jan 24, 2011 1.820 1.967 1.747 1.900 9,937 +0.03(+1.79%)
Jan 21, 2011 1.933 1.933 1.867 1.867 1,350 -0.09(-4.76%)
Jan 20, 2011 1.840 1.967 1.833 1.960 33,288 +0.09(+5.00%)
Jan 19, 2011 1.853 1.871 1.833 1.867 13,806 +0.02(+1.08%)
Jan 18, 2011 1.800 1.913 1.760 1.847 19,128 -0.00(-0.18%)
Jan 14, 2011 1.900 1.900 1.807 1.850 7,380 -0.01(-0.36%)
Jan 13, 2011 1.893 1.927 1.847 1.857 9,594 -0.01(-0.39%)
Jan 12, 2011 1.927 1.933 1.847 1.864 9,565 -0.02(-0.85%)
Jan 11, 2011 1.873 1.933 1.873 1.880 7,200 +0.01(+0.36%)
Jan 10, 2011 1.927 1.960 1.807 1.873 12,757 -0.09(-4.42%)
Jan 07, 2011 2.000 2.000 1.907 1.960 28,791 -0.05(-2.65%)
Jan 06, 2011 2.000 2.053 1.893 2.013 14,398 +0.07(+3.78%)
Jan 05, 2011 2.020 2.027 1.940 1.940 2,694 +0.01(+0.35%)
Jan 04, 2011 2.033 2.033 1.933 1.933 6,034 -0.10(-4.92%)
Jan 03, 2011 2.013 2.115 1.927 2.033 13,305 +0.08(+4.10%)
Dec 31, 2010 1.880 2.000 1.880 1.953 13,708 +0.01(+0.34%)
Dec 30, 2010 1.927 1.960 1.880 1.947 10,335 +0.07(+3.55%)
Dec 29, 2010 1.887 1.933 1.880 1.880 3,307 -0.01(-0.35%)
Dec 28, 2010 1.927 2.007 1.873 1.887 15,292 -0.05(-2.41%)
Dec 27, 2010 1.987 2.060 1.933 1.933 3,300 -0.10(-4.92%)
Dec 23, 2010 2.073 2.087 1.933 2.033 7,194 -0.07(-3.17%)
Dec 22, 2010 1.860 2.160 1.840 2.100 32,956 +0.20(+10.53%)
Dec 21, 2010 1.893 1.930 1.800 1.900 20,550 +0.01(+0.71%)
Dec 20, 2010 2.007 2.007 1.880 1.887 12,657 -0.11(-5.67%)
Dec 17, 2010 1.840 2.053 1.800 2.000 36,967 +0.13(+7.14%)
Dec 16, 2010 1.967 1.967 1.867 1.867 31,399 -0.09(-4.64%)
Dec 15, 2010 1.753 2.000 1.753 1.958 100,699 +0.22(+12.51%)
Dec 14, 2010 1.700 1.755 1.667 1.740 36,973 +0.07(+4.40%)
Dec 13, 2010 1.527 1.700 1.527 1.667 53,304 +0.14(+9.17%)
Dec 10, 2010 1.540 1.600 1.480 1.527 39,754 -0.05(-2.93%)
Dec 09, 2010 1.513 1.573 1.507 1.573 2,100 +0.01(+0.39%)
Dec 07, 2010 1.580 1.567 1.567 1.567 25,200 -0.00(-0.12%)
Dec 06, 2010 1.583 1.593 1.567 1.569 9,904 +0.00(+0.13%)
Dec 03, 2010 1.667 1.667 1.533 1.567 11,157 +0.03(+2.17%)
Dec 02, 2010 1.520 1.560 1.500 1.533 13,950 +0.00(+0.00%)
Dec 01, 2010 1.480 1.533 1.480 1.533 900 +0.03(+2.22%)
Nov 30, 2010 1.513 1.533 1.487 1.500 20,832 -0.01(-0.88%)
Nov 29, 2010 1.547 1.640 1.507 1.513 20,935 -0.05(-2.99%)
Nov 26, 2010 1.540 1.560 1.533 1.560 1,050 -0.01(-0.85%)
Nov 24, 2010 1.500 1.573 1.573 1.573 17,541 +0.10(+6.79%)
Nov 23, 2010 1.513 1.513 1.473 1.473 7,537 -0.06(-3.83%)
Nov 22, 2010 1.487 1.564 1.480 1.532 5,550 -0.03(-1.86%)
Nov 19, 2010 1.547 1.561 1.547 1.561 7,354 +0.07(+5.00%)
Nov 18, 2010 1.553 1.560 1.480 1.487 10,425 +0.01(+0.45%)
Nov 17, 2010 1.480 1.553 1.480 1.480 1,650 -0.03(-2.20%)
Nov 16, 2010 1.473 1.513 1.473 1.513 8,335 +0.00(+0.00%)
Nov 15, 2010 1.500 1.573 1.500 1.513 3,180 +0.04(+2.71%)
Nov 12, 2010 1.493 1.573 1.473 1.473 15,756 -0.10(-6.35%)
Nov 11, 2010 1.493 1.573 1.493 1.573 2,481 -0.00(-0.00%)
Nov 10, 2010 1.600 1.600 1.567 1.573 7,774 -0.06(-3.48%)
Nov 09, 2010 1.700 1.713 1.507 1.630 23,748 -0.09(-5.23%)
Nov 08, 2010 1.700 1.720 1.700 1.720 300 +0.01(+0.78%)
Nov 05, 2010 1.800 1.800 1.707 1.707 4,954 -0.03(-1.54%)
Nov 04, 2010 1.763 1.763 1.720 1.733 8,817 -0.09(-4.76%)
Nov 02, 2010 1.827 1.820 1.820 1.820 6,000 +0.06(+3.41%)
Nov 01, 2010 1.747 1.760 1.720 1.760 4,122 +0.02(+1.15%)
Oct 29, 2010 1.767 1.767 1.740 1.740 10,042 -0.03(-1.88%)
Oct 28, 2010 1.760 1.800 1.760 1.773 13,845 +0.01(+0.38%)
Oct 27, 2010 1.767 1.781 1.767 1.767 1,500 -0.06(-3.28%)
Oct 25, 2010 1.793 1.827 1.753 1.827 4,500 +0.02(+1.11%)
Oct 22, 2010 1.780 1.807 1.740 1.807 21,157 +0.01(+0.37%)
Oct 21, 2010 1.847 1.893 1.767 1.800 11,325 +0.00(+0.00%)
Oct 20, 2010 1.827 1.827 1.800 1.800 4,680 -0.02(-1.10%)
Oct 19, 2010 1.707 1.847 1.707 1.820 43,836 +0.06(+3.40%)
Oct 18, 2010 1.687 1.806 1.687 1.760 4,800 +0.07(+4.35%)
Oct 15, 2010 1.680 1.733 1.667 1.687 2,250 -0.01(-0.40%)
Oct 14, 2010 1.700 1.700 1.680 1.693 11,578 -0.01(-0.39%)
Oct 13, 2010 1.713 1.726 1.667 1.700 2,145 -0.03(-1.92%)
Oct 12, 2010 1.667 1.767 1.667 1.733 10,251 +0.07(+4.00%)
Oct 11, 2010 1.673 1.733 1.660 1.667 1,845 -0.03(-1.96%)
Oct 08, 2010 1.667 1.700 1.660 1.700 5,700 +0.03(+2.00%)
Oct 07, 2010 1.707 1.707 1.667 1.667 9,691 -0.03(-1.96%)
Oct 06, 2010 1.660 1.700 1.660 1.700 1,954 +0.05(+2.91%)
Oct 05, 2010 1.720 1.733 1.652 1.652 4,303 -0.07(-4.32%)
Oct 04, 2010 1.753 1.767 1.667 1.727 12,969 +0.10(+6.15%)
Oct 01, 2010 1.707 1.707 1.600 1.627 1,575 -0.10(-5.79%)
Sep 30, 2010 1.720 1.727 1.720 1.727 1,183 +0.11(+6.52%)
Sep 29, 2010 1.600 1.720 1.567 1.621 86,509 -0.03(-1.56%)
Sep 28, 2010 1.607 1.733 1.607 1.647 7,387 -0.04(-2.37%)
Sep 27, 2010 1.607 1.693 1.600 1.687 10,929 +0.01(+0.40%)
Sep 24, 2010 1.667 1.700 1.667 1.680 5,775 +0.01(+0.80%)
Sep 22, 2010 1.667 1.667 1.667 1.667 10,800 -0.02(-1.43%)
Sep 21, 2010 1.673 1.691 1.673 1.691 675 -0.04(-2.45%)
Sep 20, 2010 1.720 1.733 1.720 1.733 4,500 +0.00(+0.00%)
Sep 17, 2010 1.700 1.733 1.700 1.733 573 +0.01(+0.39%)
Sep 15, 2010 1.640 1.760 1.640 1.727 6,303 +0.06(+3.60%)
Sep 14, 2010 1.673 1.760 1.667 1.667 4,110 -0.01(-0.40%)
Sep 13, 2010 1.673 1.673 1.673 1.673 150 -0.03(-1.95%)
Sep 09, 2010 1.620 1.707 1.707 1.707 10,950 +0.01(+0.75%)
Sep 08, 2010 1.680 1.694 1.674 1.694 2,175 -0.01(-0.35%)
Sep 07, 2010 1.700 1.733 1.680 1.700 4,800 +0.03(+2.00%)
Sep 03, 2010 1.695 1.695 1.667 1.667 9,210 -0.01(-0.79%)
Sep 02, 2010 1.667 1.727 1.607 1.680 19,050 +0.09(+5.88%)
Sep 01, 2010 1.700 1.700 1.587 1.587 2,370 -0.11(-6.67%)
Aug 31, 2010 1.707 1.707 1.700 1.700 750 -0.03(-1.92%)
Aug 30, 2010 1.707 1.753 1.707 1.733 750 -0.03(-1.52%)
Aug 27, 2010 1.733 1.767 1.707 1.760 5,439 +0.05(+3.12%)
Aug 26, 2010 1.687 1.713 1.633 1.707 9,000 +0.06(+3.64%)
Aug 25, 2010 1.667 1.667 1.647 1.647 765 +0.05(+3.35%)
Aug 24, 2010 1.667 1.667 1.593 1.593 750 -0.11(-6.27%)
Aug 23, 2010 1.673 1.700 1.673 1.700 14,677 +0.02(+1.19%)
Aug 20, 2010 1.620 1.680 1.547 1.680 29,377 +0.15(+10.04%)
Aug 19, 2010 1.560 1.653 1.520 1.527 4,350 -0.03(-1.72%)
Aug 18, 2010 1.673 1.673 1.553 1.553 21,346 -0.10(-6.05%)
Aug 17, 2010 1.600 1.667 1.600 1.653 5,550 +0.06(+3.77%)
Aug 16, 2010 1.533 1.593 1.533 1.593 18,303 +0.09(+6.22%)
Aug 13, 2010 1.613 1.613 1.500 1.500 5,925 -0.11(-7.02%)
Aug 12, 2010 1.595 1.653 1.573 1.613 21,403 +0.01(+0.41%)
Aug 11, 2010 1.513 1.627 1.460 1.607 25,647 +0.12(+8.07%)
Aug 09, 2010 1.493 1.487 1.487 1.487 900 -0.02(-1.33%)
Aug 06, 2010 1.507 1.507 1.507 1.507 451 -0.01(-0.87%)
Aug 05, 2010 1.513 1.607 1.513 1.520 28,860 +0.05(+3.64%)
Aug 04, 2010 1.473 1.507 1.467 1.467 1,290 -0.02(-1.35%)
Aug 03, 2010 1.487 1.487 1.487 1.487 1,350 -0.03(-2.19%)
Aug 02, 2010 1.467 1.521 1.459 1.520 2,526 +0.05(+3.64%)
Jul 30, 2010 1.473 1.473 1.467 1.467 639 -0.09(-5.98%)
Jul 29, 2010 1.560 1.560 1.560 1.560 742 +0.09(+5.88%)
Jul 28, 2010 1.473 1.473 1.473 1.473 1,132 -0.09(-5.56%)
Jul 27, 2010 1.480 1.560 1.480 1.560 450 +0.03(+2.18%)
Jul 21, 2010 1.400 1.527 1.527 1.527 2,250 +0.12(+8.53%)
Jul 20, 2010 1.427 1.427 1.393 1.407 5,310 -0.02(-1.40%)
Jul 19, 2010 1.427 1.520 1.413 1.427 9,096 -0.03(-1.83%)
Jul 16, 2010 1.440 1.453 1.440 1.453 300 +0.01(+0.46%)
Jul 15, 2010 1.440 1.447 1.440 1.447 450 -0.01(-0.46%)
Jul 14, 2010 1.473 1.533 1.453 1.453 14,256 -0.01(-0.91%)
Jul 13, 2010 1.467 1.467 1.467 1.467 525 -0.01(-0.45%)
Jul 12, 2010 1.493 1.500 1.473 1.473 3,856 +0.00(+0.00%)
Jul 09, 2010 1.500 1.500 1.473 1.473 900 -0.03(-1.78%)
Jul 08, 2010 1.567 1.567 1.480 1.500 1,050 +0.00(+0.00%)
Jul 06, 2010 1.473 1.500 1.500 1.500 9,450 -0.01(-0.44%)
Jul 02, 2010 1.507 1.507 1.507 1.507 210 +0.03(+1.80%)
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.