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 (%)
Apr 30, 2024 7.480 7.490 7.320 7.390 245,525 -0.12(-1.60%)
Apr 29, 2024 7.270 7.520 7.260 7.510 172,808 +0.24(+3.30%)
Apr 26, 2024 7.080 7.360 7.080 7.270 142,187 +0.21(+2.97%)
Apr 25, 2024 7.090 7.130 6.990 7.060 247,997 -0.14(-1.94%)
Apr 24, 2024 7.040 7.210 7.030 7.200 243,944 +0.17(+2.42%)
Apr 23, 2024 6.930 7.175 6.920 7.030 127,111 +0.11(+1.59%)
Apr 22, 2024 7.070 7.230 6.900 6.920 142,685 -0.07(-1.00%)
Apr 19, 2024 6.950 7.030 6.910 6.990 138,792 +0.04(+0.58%)
Apr 18, 2024 7.080 7.113 6.930 6.950 155,510 -0.11(-1.56%)
Apr 17, 2024 7.120 7.200 7.045 7.060 158,581 -0.04(-0.56%)
Apr 16, 2024 7.160 7.245 7.000 7.100 92,297 -0.08(-1.11%)
Apr 15, 2024 7.330 7.440 7.150 7.180 122,061 -0.12(-1.64%)
Apr 12, 2024 7.390 7.480 7.210 7.300 104,334 -0.14(-1.88%)
Apr 11, 2024 7.640 7.640 7.380 7.440 139,118 -0.17(-2.23%)
Apr 10, 2024 7.780 7.780 7.530 7.610 167,196 -0.33(-4.16%)
Apr 09, 2024 7.800 7.980 7.740 7.940 143,045 +0.18(+2.32%)
Apr 08, 2024 7.550 7.810 7.480 7.760 174,525 +0.25(+3.33%)
Apr 05, 2024 7.510 7.570 7.420 7.510 134,972 -0.02(-0.27%)
Apr 04, 2024 7.490 7.660 7.450 7.530 155,288 +0.09(+1.21%)
Apr 03, 2024 7.390 7.680 7.350 7.440 179,768 +0.03(+0.40%)
Apr 02, 2024 7.500 7.550 7.320 7.410 179,544 -0.13(-1.72%)
Apr 01, 2024 7.780 7.890 7.460 7.540 206,498 -0.24(-3.08%)
Mar 28, 2024 7.910 7.920 7.700 7.780 233,732 -0.12(-1.52%)
Mar 27, 2024 7.690 7.910 7.620 7.900 205,773 +0.25(+3.27%)
Mar 26, 2024 8.100 8.110 7.600 7.650 408,051 -0.45(-5.56%)
Mar 25, 2024 8.050 8.290 7.950 8.100 285,792 -0.05(-0.61%)
Mar 22, 2024 8.390 8.590 8.110 8.150 216,136 -0.23(-2.74%)
Mar 21, 2024 8.370 8.540 8.330 8.380 209,536 +0.06(+0.72%)
Mar 20, 2024 8.270 8.470 8.185 8.320 178,067 +0.05(+0.60%)
Mar 19, 2024 8.280 8.490 8.240 8.270 214,279 -0.04(-0.48%)
Mar 18, 2024 8.260 8.480 8.100 8.310 210,684 +0.09(+1.09%)
Mar 15, 2024 8.200 8.320 8.035 8.220 329,667 -0.02(-0.24%)
Mar 14, 2024 8.750 8.760 8.150 8.240 229,567 -0.49(-5.61%)
Mar 13, 2024 8.980 9.100 8.690 8.730 172,166 -0.25(-2.78%)
Mar 12, 2024 8.990 9.060 8.900 8.980 96,836 +0.01(+0.11%)
Mar 11, 2024 9.260 9.260 8.970 8.970 141,267 -0.28(-3.03%)
Mar 08, 2024 9.180 9.330 9.110 9.250 147,363 +0.09(+0.98%)
Mar 07, 2024 9.570 9.630 9.100 9.160 320,468 -0.31(-3.27%)
Mar 06, 2024 9.270 9.550 9.250 9.470 281,211 +0.33(+3.61%)
Mar 05, 2024 9.410 9.410 9.030 9.140 164,749 -0.28(-2.97%)
Mar 04, 2024 9.660 9.685 9.300 9.420 191,789 -0.16(-1.67%)
Mar 01, 2024 9.240 9.650 9.218 9.580 176,684 +0.26(+2.79%)
Feb 29, 2024 9.150 9.380 9.020 9.320 256,180 +0.35(+3.90%)
Feb 28, 2024 8.940 9.180 8.800 8.970 195,259 -0.05(-0.55%)
Feb 27, 2024 9.220 10.01 8.870 9.020 757,702 -1.25(-12.17%)
Feb 26, 2024 9.970 10.30 9.900 10.27 307,215 +0.32(+3.22%)
Feb 23, 2024 9.960 10.02 9.670 9.950 342,745 -0.04(-0.40%)
Feb 22, 2024 10.12 10.27 9.945 9.990 189,365 -0.17(-1.67%)
Feb 21, 2024 10.19 10.19 9.945 10.16 231,254 +0.00(+0.00%)
Feb 20, 2024 10.29 10.40 10.12 10.16 176,479 -0.25(-2.40%)
Feb 16, 2024 10.15 10.43 10.05 10.41 233,116 +0.19(+1.86%)
Feb 15, 2024 10.21 10.52 10.14 10.22 200,707 +0.05(+0.49%)
Feb 14, 2024 9.880 10.26 9.781 10.17 168,585 +0.46(+4.74%)
Feb 13, 2024 9.510 9.830 9.475 9.710 289,772 -0.09(-0.92%)
Feb 12, 2024 9.800 9.900 9.640 9.800 390,342 -0.02(-0.20%)
Feb 09, 2024 9.760 9.920 9.662 9.820 202,411 +0.07(+0.72%)
Feb 08, 2024 9.510 9.910 9.510 9.750 259,784 +0.25(+2.63%)
Feb 07, 2024 9.350 9.521 9.220 9.500 224,331 +0.14(+1.50%)
Feb 06, 2024 9.240 9.440 9.160 9.360 126,894 +0.10(+1.08%)
Feb 05, 2024 9.100 9.330 8.890 9.260 239,321 +0.12(+1.31%)
Feb 02, 2024 9.080 9.190 8.880 9.140 130,149 +0.09(+0.99%)
Feb 01, 2024 8.950 9.140 8.850 9.050 121,746 +0.21(+2.38%)
Jan 31, 2024 9.060 9.130 8.800 8.840 141,681 -0.25(-2.75%)
Jan 30, 2024 9.080 9.125 8.950 9.090 122,593 +0.04(+0.44%)
Jan 29, 2024 8.760 9.070 8.745 9.050 102,707 +0.34(+3.90%)
Jan 26, 2024 8.990 9.105 8.700 8.710 133,400 -0.18(-2.02%)
Jan 25, 2024 8.880 8.950 8.700 8.890 115,441 +0.11(+1.25%)
Jan 24, 2024 8.910 8.955 8.630 8.780 212,610 +0.02(+0.23%)
Jan 23, 2024 9.020 9.046 8.740 8.760 167,662 -0.23(-2.56%)
Jan 22, 2024 8.370 9.040 8.370 8.990 329,575 +0.62(+7.41%)
Jan 19, 2024 8.480 8.480 8.090 8.370 225,920 +0.10(+1.21%)
Jan 18, 2024 8.290 8.550 8.140 8.270 299,246 +0.04(+0.49%)
Jan 17, 2024 8.180 8.290 8.030 8.230 234,991 -0.04(-0.48%)
Jan 16, 2024 8.410 8.500 8.230 8.270 213,939 -0.22(-2.59%)
Jan 12, 2024 8.210 8.590 8.170 8.490 331,903 +0.32(+3.92%)
Jan 11, 2024 8.440 8.450 8.150 8.170 296,342 -0.25(-2.97%)
Jan 10, 2024 8.620 8.620 8.390 8.420 165,463 -0.19(-2.21%)
Jan 09, 2024 8.610 8.910 8.410 8.610 227,211 -0.10(-1.15%)
Jan 08, 2024 8.400 8.730 8.260 8.710 234,958 +0.33(+3.94%)
Jan 05, 2024 8.370 8.570 8.302 8.380 205,348 -0.06(-0.71%)
Jan 04, 2024 8.750 8.841 8.405 8.440 219,826 -0.33(-3.76%)
Jan 03, 2024 9.100 9.100 8.670 8.770 325,499 -0.27(-2.99%)
Jan 02, 2024 9.440 9.510 9.000 9.040 267,229 -0.48(-5.04%)
Dec 29, 2023 9.520 9.990 9.320 9.520 459,777 +0.01(+0.11%)
Dec 28, 2023 9.530 9.552 9.440 9.510 194,709 -0.02(-0.21%)
Dec 27, 2023 9.450 9.560 9.320 9.530 205,892 +0.11(+1.17%)
Dec 26, 2023 9.170 9.470 9.062 9.420 278,482 +0.31(+3.40%)
Dec 22, 2023 8.930 9.150 8.895 9.110 167,601 +0.18(+2.02%)
Dec 21, 2023 8.600 8.990 8.600 8.930 250,697 +0.41(+4.81%)
Dec 20, 2023 8.540 8.800 8.420 8.520 288,874 -0.04(-0.47%)
Dec 19, 2023 8.290 8.590 8.290 8.560 435,329 +0.27(+3.26%)
Dec 18, 2023 7.850 8.550 7.800 8.290 582,831 +0.43(+5.47%)
Dec 15, 2023 8.070 8.240 7.780 7.860 840,373 -0.11(-1.38%)
Dec 14, 2023 7.920 8.120 7.750 7.970 351,620 +0.11(+1.40%)
Dec 13, 2023 7.600 7.900 7.540 7.860 325,287 +0.26(+3.42%)
Dec 12, 2023 7.610 7.730 7.540 7.600 152,063 -0.01(-0.13%)
Dec 11, 2023 7.890 7.911 7.600 7.610 135,983 -0.17(-2.19%)
Dec 08, 2023 7.720 7.840 7.625 7.780 161,523 +0.17(+2.23%)
Dec 07, 2023 8.100 8.100 7.600 7.610 195,886 -0.36(-4.52%)
Dec 06, 2023 8.210 8.420 7.950 7.970 350,898 -0.20(-2.45%)
Dec 05, 2023 8.030 8.330 8.030 8.170 256,647 +0.14(+1.74%)
Dec 04, 2023 8.000 8.290 7.910 8.030 310,712 -0.02(-0.25%)
Dec 01, 2023 7.950 8.350 7.930 8.050 313,128 +0.08(+1.00%)
Nov 30, 2023 7.600 8.020 7.600 7.970 310,181 +0.41(+5.42%)
Nov 29, 2023 7.580 7.770 7.500 7.560 513,860 -0.01(-0.13%)
Nov 28, 2023 7.790 7.810 7.540 7.570 534,930 -0.23(-2.95%)
Nov 27, 2023 8.080 8.090 7.740 7.800 461,714 -0.28(-3.47%)
Nov 24, 2023 7.930 8.145 7.898 8.080 256,754 +0.19(+2.34%)
Nov 22, 2023 7.870 8.030 7.780 7.895 511,526 +0.06(+0.83%)
Nov 21, 2023 7.740 8.000 7.680 7.830 602,269 +0.08(+1.03%)
Nov 20, 2023 7.200 7.860 7.180 7.750 582,886 +0.61(+8.54%)
Nov 17, 2023 7.360 7.370 6.910 7.140 498,606 -0.13(-1.79%)
Nov 16, 2023 7.040 7.370 6.700 7.270 634,889 +0.28(+4.01%)
Nov 15, 2023 6.860 7.150 6.760 6.990 712,298 +0.16(+2.34%)
Nov 14, 2023 7.360 7.380 6.305 6.830 1,585,841 -1.73(-20.21%)
Nov 13, 2023 8.490 8.560 8.320 8.560 343,143 +0.05(+0.59%)
Nov 10, 2023 8.450 8.570 8.122 8.510 261,852 +0.07(+0.83%)
Nov 09, 2023 8.430 8.550 8.360 8.440 135,241 +0.13(+1.56%)
Nov 08, 2023 8.550 8.550 8.225 8.310 133,891 -0.24(-2.81%)
Nov 07, 2023 8.330 8.649 8.275 8.550 95,171 +0.13(+1.54%)
Nov 06, 2023 8.480 8.820 8.263 8.420 89,876 -0.07(-0.82%)
Nov 03, 2023 8.590 8.660 8.422 8.490 133,636 +0.07(+0.83%)
Nov 02, 2023 8.440 8.560 8.250 8.420 163,372 +0.11(+1.32%)
Nov 01, 2023 8.470 8.490 8.060 8.310 241,446 -0.15(-1.77%)
Oct 31, 2023 8.340 8.460 8.260 8.460 95,658 +0.14(+1.68%)
Oct 30, 2023 8.320 8.370 8.225 8.320 120,100 +0.07(+0.85%)
Oct 27, 2023 8.280 8.355 8.100 8.250 171,048 -0.05(-0.60%)
Oct 26, 2023 8.450 8.565 8.190 8.300 149,003 -0.18(-2.12%)
Oct 25, 2023 8.640 8.680 8.440 8.480 516,362 -0.22(-2.53%)
Oct 24, 2023 8.460 8.810 8.460 8.700 303,479 +0.31(+3.69%)
Oct 23, 2023 8.490 8.490 8.160 8.390 220,950 -0.07(-0.83%)
Oct 20, 2023 8.460 8.525 8.260 8.460 159,517 +0.01(+0.12%)
Oct 19, 2023 8.560 8.720 8.390 8.450 149,793 -0.05(-0.59%)
Oct 18, 2023 8.910 8.910 8.460 8.500 571,385 -0.47(-5.24%)
Oct 17, 2023 8.840 9.120 8.835 8.970 178,388 +0.08(+0.90%)
Oct 16, 2023 8.720 8.970 8.670 8.890 167,819 +0.21(+2.42%)
Oct 13, 2023 8.670 8.830 8.440 8.680 218,338 +0.11(+1.28%)
Oct 12, 2023 9.150 9.315 8.500 8.570 302,005 -0.55(-6.03%)
Oct 11, 2023 9.270 9.470 9.021 9.120 140,193 -0.13(-1.41%)
Oct 10, 2023 9.210 9.450 9.162 9.250 132,461 +0.10(+1.09%)
Oct 09, 2023 9.110 9.410 8.990 9.150 118,430 -0.04(-0.44%)
Oct 06, 2023 9.000 9.290 8.930 9.190 161,062 +0.11(+1.21%)
Oct 05, 2023 9.300 9.410 8.990 9.080 168,283 -0.21(-2.26%)
Oct 04, 2023 8.820 9.400 8.820 9.290 233,245 +0.47(+5.33%)
Oct 03, 2023 8.730 8.980 8.660 8.820 288,124 +0.06(+0.68%)
Oct 02, 2023 9.470 9.524 8.640 8.760 357,499 -0.70(-7.40%)
Sep 29, 2023 9.580 9.840 9.410 9.460 286,979 -0.03(-0.32%)
Sep 28, 2023 9.280 9.630 9.205 9.490 239,255 +0.23(+2.48%)
Sep 27, 2023 9.050 9.330 8.920 9.260 254,029 +0.27(+3.00%)
Sep 26, 2023 8.840 9.175 8.770 8.990 253,295 +0.10(+1.12%)
Sep 25, 2023 8.620 8.920 8.690 8.890 271,648 +0.27(+3.13%)
Sep 22, 2023 8.250 8.680 8.250 8.620 322,485 +0.41(+4.99%)
Sep 21, 2023 8.700 8.775 8.180 8.210 356,747 -0.59(-6.70%)
Sep 20, 2023 8.850 9.160 8.790 8.800 369,358 -0.04(-0.51%)
Sep 19, 2023 8.930 9.250 8.600 8.845 497,528 -0.06(-0.73%)
Sep 18, 2023 9.670 9.720 8.740 8.910 795,538 -0.81(-8.33%)
Sep 15, 2023 11.23 11.28 9.130 9.720 1,777,807 -1.61(-14.21%)
Sep 14, 2023 11.15 11.54 11.15 11.33 334,773 +0.27(+2.44%)
Sep 13, 2023 11.49 11.55 11.02 11.06 271,878 -0.41(-3.57%)
Sep 12, 2023 11.64 11.86 11.46 11.47 144,338 -0.20(-1.71%)
Sep 11, 2023 11.59 11.71 11.47 11.67 124,171 +0.11(+0.95%)
Sep 08, 2023 11.84 12.01 11.53 11.56 185,820 -0.09(-0.77%)
Sep 07, 2023 11.79 11.93 11.60 11.65 224,735 -0.27(-2.27%)
Sep 06, 2023 12.06 12.23 11.73 11.92 187,198 -0.13(-1.08%)
Sep 05, 2023 12.52 12.52 11.93 12.05 247,601 -0.56(-4.44%)
Sep 01, 2023 12.64 12.94 12.36 12.61 234,443 +0.07(+0.56%)
Aug 31, 2023 12.04 12.66 11.97 12.54 367,132 +0.48(+3.98%)
Aug 30, 2023 12.61 12.61 11.81 12.06 410,930 +0.25(+2.12%)
Aug 29, 2023 11.84 11.91 11.58 11.81 103,914 -0.02(-0.17%)
Aug 28, 2023 11.82 12.00 11.58 11.83 191,347 +0.07(+0.60%)
Aug 25, 2023 11.65 11.86 11.40 11.76 222,585 +0.11(+0.94%)
Aug 24, 2023 11.85 11.89 11.59 11.65 128,244 -0.26(-2.18%)
Aug 23, 2023 11.94 11.98 11.74 11.91 176,299 +0.03(+0.25%)
Aug 22, 2023 11.74 12.10 11.62 11.88 405,349 +0.23(+1.97%)
Aug 21, 2023 11.88 11.98 11.57 11.65 235,937 -0.24(-2.02%)
Aug 18, 2023 11.74 11.99 11.70 11.89 236,607 +0.13(+1.11%)
Aug 17, 2023 12.00 12.18 11.47 11.76 1,725,524 -2.09(-15.09%)
Aug 16, 2023 14.28 14.46 13.80 13.85 118,967 -0.39(-2.74%)
Aug 15, 2023 13.99 14.39 13.71 14.24 178,351 +0.33(+2.37%)
Aug 14, 2023 13.52 13.99 13.38 13.91 139,211 +0.39(+2.88%)
Aug 11, 2023 13.19 13.56 13.15 13.52 93,931 +0.23(+1.73%)
Aug 10, 2023 13.67 13.76 13.22 13.29 112,298 -0.30(-2.21%)
Aug 09, 2023 14.79 14.83 13.56 13.59 201,421 -1.28(-8.61%)
Aug 08, 2023 14.68 15.54 14.13 14.87 495,294 +1.46(+10.89%)
Aug 07, 2023 13.15 13.45 12.88 13.41 131,724 +0.23(+1.75%)
Aug 04, 2023 13.31 13.41 12.87 13.18 119,154 -0.14(-1.05%)
Aug 03, 2023 13.75 13.76 13.17 13.32 161,907 -0.48(-3.48%)
Aug 02, 2023 13.66 13.94 13.63 13.80 152,159 -0.07(-0.50%)
Aug 01, 2023 13.55 13.94 13.50 13.87 81,561 +0.23(+1.69%)
Jul 31, 2023 13.56 13.81 13.52 13.64 153,511 +0.08(+0.59%)
Jul 28, 2023 13.52 13.75 13.44 13.56 109,882 +0.16(+1.19%)
Jul 27, 2023 13.13 13.43 13.13 13.40 115,941 +0.17(+1.28%)
Jul 26, 2023 13.72 13.72 13.14 13.23 127,957 -0.49(-3.57%)
Jul 25, 2023 13.43 13.93 13.43 13.72 98,103 +0.23(+1.70%)
Jul 24, 2023 13.63 13.72 13.43 13.49 137,099 -0.14(-1.03%)
Jul 21, 2023 14.14 14.16 13.62 13.63 197,303 -0.42(-2.99%)
Jul 20, 2023 14.22 14.46 13.94 14.05 119,347 -0.13(-0.92%)
Jul 19, 2023 13.92 14.26 13.61 14.18 212,625 +0.29(+2.09%)
Jul 18, 2023 13.97 14.19 13.81 13.89 171,576 -0.07(-0.50%)
Jul 17, 2023 13.43 14.08 13.39 13.96 196,588 +0.59(+4.41%)
Jul 14, 2023 13.50 13.68 13.14 13.37 227,097 -0.11(-0.82%)
Jul 13, 2023 12.49 13.54 12.44 13.48 298,980 +1.02(+8.19%)
Jul 12, 2023 12.51 12.69 12.10 12.46 122,998 +0.06(+0.48%)
Jul 11, 2023 12.75 12.75 12.29 12.40 193,328 -0.06(-0.48%)
Jul 10, 2023 11.88 12.48 11.88 12.46 163,349 +0.51(+4.27%)
Jul 07, 2023 11.80 12.10 11.80 11.95 181,606 +0.17(+1.44%)
Jul 06, 2023 11.69 11.83 11.53 11.78 244,461 -0.02(-0.17%)
Jul 05, 2023 11.85 11.86 11.62 11.80 145,254 -0.08(-0.67%)
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.