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

Asure Software (NQ: ASUR )

7.390 UNCHANGED
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, 2016 4.660 4.860 4.660 4.710 1,544 -0.03(-0.71%)
Jun 29, 2016 4.744 4.744 4.744 4.744 452 -0.12(-2.39%)
Jun 28, 2016 4.894 4.894 4.860 4.860 1,142 +0.21(+4.52%)
Jun 27, 2016 4.646 4.662 4.620 4.650 6,545 +0.03(+0.65%)
Jun 24, 2016 4.620 4.620 4.620 4.620 165 -0.31(-6.29%)
Jun 23, 2016 4.770 4.930 4.710 4.930 1,356 +0.29(+6.25%)
Jun 20, 2016 4.640 4.640 4.640 4.640 115 +0.03(+0.54%)
Jun 16, 2016 4.760 4.615 4.615 4.615 107 +0.01(+0.23%)
Jun 14, 2016 4.600 4.604 4.604 4.604 1 +0.07(+1.64%)
Jun 10, 2016 4.820 4.530 4.530 4.530 5 -0.26(-5.44%)
Jun 08, 2016 4.710 4.790 4.790 4.790 46 -0.01(-0.20%)
Jun 07, 2016 4.880 4.890 4.630 4.800 8,104 -0.10(-2.04%)
Jun 06, 2016 4.920 4.920 4.900 4.900 3,208 -0.03(-0.61%)
Jun 03, 2016 4.950 5.050 4.900 4.930 13,996 -0.02(-0.40%)
Jun 02, 2016 4.950 5.090 4.950 4.950 661 +0.00(+0.00%)
Jun 01, 2016 5.030 5.040 4.950 4.950 18,973 +0.00(+0.00%)
May 31, 2016 4.979 4.979 4.950 4.950 808 -0.03(-0.67%)
May 27, 2016 4.950 4.983 4.983 4.983 400 -0.06(-1.13%)
May 25, 2016 4.970 5.040 5.040 5.040 19 +0.07(+1.43%)
May 24, 2016 4.980 4.980 4.969 4.969 1,172 -0.00(-0.02%)
May 23, 2016 4.950 4.970 4.950 4.970 2,335 -0.01(-0.20%)
May 20, 2016 5.000 5.000 4.980 4.980 1,199 -0.02(-0.40%)
May 19, 2016 5.200 5.219 5.000 5.000 18,221 -0.20(-3.85%)
May 17, 2016 4.980 5.200 5.200 5.200 45 -0.02(-0.48%)
May 13, 2016 5.000 5.225 5.225 5.225 231 +0.22(+4.50%)
May 12, 2016 5.322 5.322 5.000 5.000 42,268 -0.30(-5.66%)
May 11, 2016 5.248 5.300 5.235 5.300 4,274 +0.19(+3.71%)
May 10, 2016 5.358 5.358 5.110 5.110 451 -0.26(-4.89%)
May 09, 2016 5.373 5.373 5.373 5.373 444 +0.14(+2.74%)
May 05, 2016 5.280 5.230 5.230 5.230 26 +0.03(+0.58%)
May 04, 2016 5.200 5.200 5.200 5.200 548 +0.04(+0.78%)
May 02, 2016 5.100 5.160 5.160 5.160 4,200 -0.06(-1.15%)
Apr 29, 2016 5.220 5.220 5.220 5.220 2,038 -0.02(-0.38%)
Apr 28, 2016 5.242 5.242 5.240 5.240 560 +0.01(+0.10%)
Apr 27, 2016 5.240 5.250 5.235 5.235 2,251 -0.08(-1.42%)
Apr 26, 2016 5.300 5.330 5.300 5.310 916 -0.01(-0.19%)
Apr 22, 2016 5.310 5.320 5.320 5.320 70 -0.13(-2.46%)
Apr 20, 2016 5.450 5.454 5.454 5.454 157 +0.14(+2.71%)
Apr 19, 2016 5.350 5.350 5.310 5.310 1,221 -0.01(-0.19%)
Apr 18, 2016 5.480 5.480 5.320 5.320 543 -0.09(-1.66%)
Apr 15, 2016 5.480 5.480 5.365 5.410 11,003 +0.19(+3.64%)
Apr 13, 2016 5.220 5.220 5.220 5.220 600 -0.09(-1.63%)
Apr 11, 2016 5.300 5.307 5.307 5.307 126 -0.04(-0.67%)
Apr 08, 2016 5.300 5.342 5.300 5.342 829 +0.04(+0.80%)
Apr 07, 2016 5.462 5.462 5.300 5.300 1,576 +0.00(+0.00%)
Apr 04, 2016 5.300 5.300 5.300 5.300 110 -0.02(-0.38%)
Apr 01, 2016 5.270 5.430 5.270 5.320 1,166 -0.04(-0.75%)
Mar 31, 2016 5.370 5.450 5.360 5.360 7,976 +0.00(+0.00%)
Mar 30, 2016 5.260 5.619 5.260 5.360 6,673 -0.04(-0.74%)
Mar 29, 2016 5.470 5.630 5.400 5.400 7,527 -0.20(-3.57%)
Mar 28, 2016 5.600 5.600 5.600 5.600 333 +0.04(+0.69%)
Mar 24, 2016 5.390 5.561 5.561 5.561 5,800 -0.08(-1.39%)
Mar 23, 2016 5.370 5.640 5.370 5.640 888 -0.03(-0.53%)
Mar 22, 2016 5.610 5.690 5.598 5.670 5,271 +0.07(+1.25%)
Mar 21, 2016 5.470 5.610 5.470 5.600 10,132 -0.00(-0.00%)
Mar 18, 2016 5.400 5.645 5.400 5.600 12,767 +0.24(+4.48%)
Mar 17, 2016 5.360 5.360 5.360 5.360 208 -0.12(-2.19%)
Mar 16, 2016 5.450 5.490 5.260 5.480 9,688 +0.01(+0.18%)
Mar 15, 2016 5.450 5.470 5.450 5.470 259 +0.02(+0.37%)
Mar 14, 2016 5.220 5.450 5.220 5.450 3,889 +0.00(+0.00%)
Mar 11, 2016 5.450 5.470 5.430 5.450 9,131 -0.02(-0.37%)
Mar 10, 2016 5.450 5.470 5.360 5.470 8,450 +0.06(+1.11%)
Mar 08, 2016 5.490 5.410 5.410 5.410 9 -0.08(-1.46%)
Mar 07, 2016 5.490 5.490 5.480 5.490 883 +0.13(+2.43%)
Mar 04, 2016 5.400 5.590 5.360 5.360 554 +0.02(+0.37%)
Mar 03, 2016 5.490 5.600 5.250 5.340 12,827 +0.02(+0.39%)
Mar 02, 2016 5.319 5.319 5.319 5.319 1,113 -0.28(-5.01%)
Mar 01, 2016 5.240 5.600 5.240 5.600 15,452 +0.36(+6.87%)
Feb 29, 2016 5.240 5.240 5.240 5.240 214 -0.20(-3.68%)
Feb 26, 2016 5.430 5.440 5.430 5.440 271 +0.02(+0.37%)
Feb 25, 2016 5.401 5.420 5.401 5.420 664 +0.00(+0.00%)
Feb 23, 2016 5.420 5.420 5.420 5.420 1 +0.12(+2.26%)
Feb 22, 2016 5.290 5.310 5.290 5.300 6,102 +0.01(+0.19%)
Feb 19, 2016 5.430 5.440 5.250 5.290 4,312 -0.12(-2.22%)
Feb 18, 2016 5.392 5.410 5.260 5.410 1,309 -0.03(-0.55%)
Feb 17, 2016 5.348 5.440 5.324 5.440 19,421 +0.18(+3.42%)
Feb 16, 2016 5.295 5.360 5.260 5.260 5,280 -0.21(-3.85%)
Feb 12, 2016 5.380 5.471 5.471 5.471 4,900 +0.10(+1.88%)
Feb 10, 2016 5.460 5.370 5.370 5.370 62 +0.06(+1.19%)
Feb 09, 2016 5.230 5.307 5.230 5.307 882 +0.10(+1.86%)
Feb 08, 2016 5.240 5.260 5.210 5.210 2,265 -0.30(-5.44%)
Feb 05, 2016 5.460 5.590 5.430 5.510 37,097 +0.03(+0.55%)
Feb 03, 2016 5.400 5.480 5.480 5.480 13,800 -0.01(-0.18%)
Feb 02, 2016 5.490 5.490 5.490 5.490 108 +0.00(+0.00%)
Feb 01, 2016 5.360 5.490 5.360 5.490 3,773 +0.12(+2.23%)
Jan 29, 2016 5.490 5.490 5.361 5.370 1,618 -0.04(-0.81%)
Jan 28, 2016 5.410 5.450 5.410 5.414 9,731 +0.03(+0.63%)
Jan 27, 2016 5.370 5.380 5.300 5.380 11,749 +0.00(+0.00%)
Jan 26, 2016 5.400 5.470 5.370 5.380 18,468 -0.07(-1.28%)
Jan 25, 2016 5.290 5.450 5.290 5.450 4,099 +0.18(+3.42%)
Jan 22, 2016 5.200 5.270 5.170 5.270 75,864 +0.13(+2.53%)
Jan 21, 2016 5.140 5.140 5.140 5.140 227 +0.00(+0.00%)
Jan 20, 2016 5.140 5.150 5.140 5.140 690 +0.00(+0.00%)
Jan 19, 2016 5.130 5.140 5.100 5.140 7,812 +0.04(+0.78%)
Jan 15, 2016 5.070 5.100 5.100 5.100 16,300 -0.02(-0.39%)
Jan 14, 2016 5.058 5.120 5.058 5.120 2,034 +0.02(+0.39%)
Jan 13, 2016 4.900 5.140 4.900 5.100 13,289 +0.10(+2.00%)
Jan 12, 2016 4.860 5.000 4.620 5.000 13,895 +0.37(+7.99%)
Jan 11, 2016 4.500 4.630 4.410 4.630 33,500 +0.18(+4.04%)
Jan 08, 2016 4.485 4.490 4.450 4.450 15,315 +0.09(+2.06%)
Jan 07, 2016 4.450 4.450 4.360 4.360 10,300 -0.09(-2.02%)
Jan 05, 2016 4.420 4.450 4.450 4.450 4 -0.07(-1.55%)
Jan 04, 2016 4.430 4.520 4.345 4.520 4,655 +0.01(+0.22%)
Dec 31, 2015 4.530 4.510 4.510 4.510 2,000 +0.06(+1.35%)
Dec 30, 2015 4.500 4.500 4.427 4.450 2,037 -0.06(-1.43%)
Dec 29, 2015 4.380 4.600 4.370 4.514 2,316 +0.01(+0.32%)
Dec 28, 2015 4.310 4.500 4.280 4.500 7,143 -0.06(-1.32%)
Dec 24, 2015 4.410 4.560 4.560 4.560 1,500 +0.00(+0.00%)
Dec 23, 2015 4.580 4.600 4.454 4.560 3,369 -0.01(-0.26%)
Dec 22, 2015 4.550 4.790 4.550 4.572 3,060 -0.17(-3.54%)
Dec 21, 2015 4.730 4.780 4.540 4.740 7,171 +0.01(+0.21%)
Dec 18, 2015 4.740 4.880 4.740 4.730 3,967 -0.05(-1.05%)
Dec 17, 2015 4.590 4.910 4.590 4.780 7,498 +0.07(+1.49%)
Dec 16, 2015 4.590 4.740 4.520 4.710 11,132 -0.07(-1.46%)
Dec 15, 2015 4.780 4.780 4.780 4.780 611 -0.06(-1.24%)
Dec 14, 2015 5.070 5.070 4.560 4.840 21,684 -0.14(-2.81%)
Dec 11, 2015 5.040 5.080 4.980 4.980 1,659 +0.06(+1.22%)
Dec 10, 2015 4.900 5.120 4.900 4.920 1,640 +0.00(+0.00%)
Dec 09, 2015 5.100 5.100 4.880 4.920 10,210 +0.04(+0.82%)
Dec 08, 2015 5.000 5.020 4.880 4.880 3,684 -0.15(-2.98%)
Dec 07, 2015 4.920 5.230 4.920 5.030 19,374 -0.27(-5.09%)
Dec 04, 2015 5.310 5.340 5.300 5.300 13,600 -0.02(-0.39%)
Dec 03, 2015 5.312 5.321 5.312 5.321 324 -0.01(-0.19%)
Dec 02, 2015 5.331 5.331 5.331 5.331 693 -0.01(-0.17%)
Dec 01, 2015 5.420 5.420 5.300 5.340 18,695 -0.15(-2.73%)
Nov 30, 2015 5.490 5.490 5.490 5.490 150 +0.11(+2.04%)
Nov 25, 2015 5.040 5.380 5.380 5.380 39 +0.17(+3.26%)
Nov 24, 2015 5.100 5.210 5.070 5.210 7,765 -0.18(-3.34%)
Nov 23, 2015 5.590 5.590 5.390 5.390 16,050 +0.03(+0.56%)
Nov 20, 2015 5.150 5.410 5.150 5.360 3,282 -0.04(-0.74%)
Nov 19, 2015 5.370 5.490 5.250 5.400 41,966 +0.00(+0.00%)
Nov 18, 2015 5.130 5.410 5.130 5.400 51,148 +0.40(+8.00%)
Nov 17, 2015 4.700 5.430 4.700 5.000 11,339 +0.23(+4.82%)
Nov 16, 2015 5.200 5.290 4.720 4.770 59,912 -0.74(-13.43%)
Nov 12, 2015 5.590 5.510 5.510 5.510 178 +0.00(+0.00%)
Nov 11, 2015 5.090 5.554 5.090 5.510 1,575 +0.15(+2.80%)
Nov 05, 2015 5.360 5.360 5.360 5.360 800 -0.02(-0.37%)
Nov 04, 2015 5.300 5.500 5.300 5.380 4,305 -0.01(-0.19%)
Nov 03, 2015 5.390 5.390 5.301 5.390 2,233 -0.10(-1.80%)
Nov 02, 2015 5.420 5.490 5.420 5.489 5,125 +0.09(+1.65%)
Oct 30, 2015 5.380 5.610 5.380 5.400 2,773 -0.10(-1.82%)
Oct 29, 2015 5.179 5.700 5.179 5.500 3,491 +0.00(+0.00%)
Oct 28, 2015 5.540 5.592 5.410 5.500 13,541 -0.01(-0.18%)
Oct 27, 2015 5.530 5.530 5.500 5.510 1,074 +0.00(+0.04%)
Oct 26, 2015 5.500 5.508 5.500 5.508 1,247 +0.01(+0.15%)
Oct 23, 2015 5.394 5.530 5.390 5.500 2,266 -0.03(-0.54%)
Oct 21, 2015 5.420 5.530 5.530 5.530 5,700 +0.09(+1.65%)
Oct 20, 2015 5.360 5.440 5.360 5.440 777 +0.07(+1.23%)
Oct 16, 2015 5.390 5.374 5.374 5.374 41 -0.12(-2.11%)
Oct 15, 2015 5.410 5.500 5.330 5.490 13,083 +0.04(+0.73%)
Oct 14, 2015 5.440 5.500 5.440 5.450 2,627 +0.02(+0.37%)
Oct 13, 2015 5.590 5.610 5.430 5.430 1,313 -0.17(-3.04%)
Oct 08, 2015 5.570 5.600 5.600 5.600 34 +0.18(+3.32%)
Oct 07, 2015 5.590 5.590 5.420 5.420 1,770 +0.00(+0.00%)
Oct 06, 2015 5.570 5.570 5.420 5.420 276 +0.01(+0.18%)
Oct 05, 2015 5.540 5.620 5.410 5.410 352 -0.09(-1.64%)
Oct 02, 2015 5.510 5.510 5.500 5.500 201 +0.05(+0.92%)
Oct 01, 2015 5.578 5.578 5.450 5.450 10,300 -0.17(-3.06%)
Sep 30, 2015 5.520 5.622 5.400 5.622 2,543 +0.12(+2.22%)
Sep 29, 2015 5.710 5.710 5.400 5.500 17,181 -0.31(-5.30%)
Sep 28, 2015 5.730 5.808 5.730 5.808 546 +0.01(+0.14%)
Sep 25, 2015 5.750 5.850 5.750 5.800 1,858 +0.05(+0.87%)
Sep 24, 2015 5.800 5.970 5.750 5.750 3,927 -0.05(-0.86%)
Sep 23, 2015 5.880 5.880 5.800 5.800 2,863 +0.05(+0.87%)
Sep 22, 2015 5.800 5.990 5.700 5.750 8,389 +0.04(+0.65%)
Sep 21, 2015 5.900 6.000 5.710 5.713 23,786 -0.19(-3.17%)
Sep 18, 2015 5.600 5.900 5.600 5.900 4,733 +0.09(+1.55%)
Sep 17, 2015 5.880 5.900 5.703 5.810 4,596 +0.06(+1.04%)
Sep 16, 2015 5.900 5.900 5.750 5.750 6,527 -0.11(-1.88%)
Sep 15, 2015 5.890 5.890 5.850 5.860 5,284 -0.05(-0.85%)
Sep 14, 2015 5.928 5.928 5.910 5.910 2,474 -0.03(-0.51%)
Sep 11, 2015 5.850 5.984 5.850 5.940 977 +0.10(+1.71%)
Sep 10, 2015 5.830 6.000 5.694 5.840 8,684 +0.05(+0.87%)
Sep 09, 2015 5.800 5.800 5.660 5.790 4,335 +0.12(+2.11%)
Sep 08, 2015 5.570 5.840 5.570 5.670 14,838 +0.19(+3.47%)
Sep 04, 2015 5.370 5.480 5.480 5.480 14,300 +0.07(+1.25%)
Sep 03, 2015 5.420 5.420 5.350 5.412 12,785 +0.01(+0.22%)
Sep 02, 2015 5.400 5.490 5.400 5.400 4,519 -0.14(-2.56%)
Sep 01, 2015 5.780 5.780 5.360 5.542 9,092 -0.02(-0.32%)
Aug 31, 2015 5.710 5.800 5.500 5.560 13,088 -0.34(-5.76%)
Aug 28, 2015 5.370 5.970 5.370 5.900 1,718 +0.47(+8.65%)
Aug 27, 2015 5.516 6.190 5.430 5.430 17,465 -0.07(-1.27%)
Aug 26, 2015 5.610 5.610 5.200 5.500 45,333 -0.05(-0.90%)
Aug 25, 2015 5.570 5.860 5.420 5.550 16,572 +0.03(+0.54%)
Aug 24, 2015 5.250 5.565 5.100 5.520 7,636 -0.14(-2.47%)
Aug 21, 2015 5.530 5.660 5.250 5.660 17,273 +0.03(+0.53%)
Aug 20, 2015 5.958 6.080 5.630 5.630 25,008 -0.32(-5.38%)
Aug 19, 2015 6.030 6.160 5.910 5.950 15,840 +0.00(+0.00%)
Aug 18, 2015 5.900 5.950 5.900 5.950 1,539 +0.13(+2.23%)
Aug 17, 2015 5.990 6.000 5.820 5.820 12,725 -0.17(-2.84%)
Aug 14, 2015 6.150 6.190 5.980 5.990 5,375 -0.18(-2.92%)
Aug 13, 2015 6.190 6.190 5.930 6.170 1,332 -0.05(-0.80%)
Aug 12, 2015 5.990 6.253 5.990 6.220 30,156 +0.21(+3.50%)
Aug 11, 2015 5.850 6.010 5.850 6.010 2,940 +0.16(+2.73%)
Aug 10, 2015 5.910 5.910 5.850 5.850 440 -0.03(-0.51%)
Aug 07, 2015 5.850 5.923 5.850 5.880 2,690 +0.00(+0.00%)
Aug 06, 2015 6.000 6.000 5.870 5.880 10,346 -0.12(-2.00%)
Aug 05, 2015 6.010 6.010 6.000 6.000 6,925 +0.08(+1.35%)
Aug 04, 2015 6.000 6.000 5.920 5.920 2,604 +0.03(+0.51%)
Aug 03, 2015 6.060 6.060 5.890 5.890 2,952 +0.01(+0.17%)
Jul 30, 2015 5.880 5.880 5.880 5.880 175 -0.02(-0.34%)
Jul 29, 2015 5.900 5.900 5.900 5.900 5,601 +0.00(+0.00%)
Jul 28, 2015 5.920 5.920 5.900 5.900 8,095 +0.00(+0.00%)
Jul 27, 2015 5.930 5.930 5.880 5.900 2,194 -0.02(-0.34%)
Jul 24, 2015 6.027 6.030 5.890 5.920 17,397 -0.12(-2.00%)
Jul 23, 2015 6.010 6.098 6.010 6.041 364 -0.03(-0.48%)
Jul 22, 2015 6.070 6.070 6.070 6.070 100 -0.07(-1.14%)
Jul 20, 2015 6.010 6.140 6.140 6.140 40 -0.05(-0.81%)
Jul 17, 2015 6.190 6.190 6.190 6.190 216 +0.00(+0.00%)
Jul 16, 2015 6.130 6.190 6.123 6.190 3,477 +0.00(+0.02%)
Jul 15, 2015 6.200 6.220 6.105 6.189 678 +0.01(+0.14%)
Jul 14, 2015 6.150 6.180 6.150 6.180 1,120 -0.01(-0.16%)
Jul 13, 2015 6.110 6.190 6.060 6.190 6,378 +0.12(+1.98%)
Jul 10, 2015 6.240 6.240 6.040 6.070 745 +0.02(+0.33%)
Jul 09, 2015 5.960 6.190 5.900 6.050 2,817 +0.10(+1.62%)
Jul 08, 2015 6.130 6.190 5.953 5.953 967 -0.15(-2.53%)
Jul 07, 2015 5.920 6.168 5.880 6.108 13,645 -0.04(-0.68%)
Jul 02, 2015 5.900 6.150 6.150 6.150 232 +0.23(+3.89%)
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.